Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
24.50
+0.11 (0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
24.25
-0.25 (-1.02%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2024.5323.7924.5024.500.47%469,271
Jun 25, 202624.5225.0624.0824.3924.39-0.18%160,489
Jun 24, 202625.6526.2624.2624.4324.43-4.42%197,470
Jun 23, 202625.3825.8525.1325.5625.56-1.58%163,161
Jun 22, 202625.4426.1425.3725.9725.972.65%257,303
Jun 18, 202625.9426.2924.9925.3025.300.04%557,622
Jun 17, 202625.2626.0024.6225.2925.29-0.47%205,746
Jun 16, 202625.7726.2425.1925.4125.41-0.86%116,934
Jun 15, 202625.9026.5025.4725.6325.63-0.89%114,613
Jun 12, 202625.4226.0725.1225.8625.862.42%88,487
Jun 11, 202625.0225.3724.3525.2525.251.81%147,274
Jun 10, 202625.4026.2524.6924.8024.80-2.36%142,013
Jun 9, 202625.8626.2224.2925.4025.400.24%133,168
Jun 8, 202624.8425.4023.9625.3425.343.72%125,162
Jun 5, 202626.2026.2024.2624.4324.43-7.29%169,495
Jun 4, 202625.8426.5125.2926.3526.351.54%142,485
Jun 3, 202626.5226.8425.8425.9525.95-2.99%149,044
Jun 2, 202625.8326.8125.8326.7526.753.84%156,605
Jun 1, 202625.8426.1525.0625.7625.76-0.66%189,167
May 29, 202626.5126.9025.6625.9325.93-2.11%165,407
May 28, 202626.4226.6725.9626.4926.49-0.26%193,847
May 27, 202625.9127.2925.5126.5626.563.79%477,407
May 26, 202624.9825.6524.7025.5925.594.02%170,473
May 22, 202624.3324.7924.3324.6024.601.61%113,986
May 21, 202624.0324.4823.9724.2124.21-0.39%137,626
May 20, 202623.6324.5923.3624.3124.313.82%134,380
May 19, 202624.5424.6723.3123.4123.41-6.13%261,395
May 18, 202624.8725.2024.5224.9424.941.67%149,998
May 15, 202624.3724.8324.2924.5324.53-1.92%170,379
May 14, 202624.9525.3424.7125.0125.010.24%150,356
May 13, 202625.3225.5824.9324.9524.95-1.38%135,348
May 12, 202625.6225.6224.3525.3025.30-1.98%196,226
May 11, 202626.6826.6825.7125.8125.81-1.26%141,970
May 8, 202625.9826.6425.7326.1426.140.73%186,330
May 7, 202625.1626.8824.7325.9525.953.14%285,253
May 6, 202626.3226.4824.1325.1625.16-7.33%230,167
May 5, 202626.9827.7225.5227.1527.151.00%130,065
May 4, 202627.1127.5426.6926.8826.88-1.21%90,503
May 1, 202627.0027.4626.5227.2127.210.74%125,441
Apr 30, 202626.0427.1425.8427.0127.013.73%163,803
Apr 29, 202626.8126.8125.8726.0426.04-2.87%142,386
Apr 28, 202627.1627.3426.5826.8126.81-1.32%108,812
Apr 27, 202627.6827.7726.9727.1727.17-2.05%84,813
Apr 24, 202627.4328.1327.0027.7427.742.14%100,105
Apr 23, 202627.5528.1327.0627.1627.16-0.59%174,594
Apr 22, 202627.6927.9427.0227.3227.32-1.16%109,918
Apr 21, 202626.9128.2826.9127.6427.642.64%187,106
Apr 20, 202626.6727.2826.6726.9326.930.45%151,461
Apr 17, 202627.0127.5326.7626.8126.811.40%129,818
Apr 16, 202626.0126.5525.9826.4426.441.19%150,595
Apr 15, 202626.0726.2525.7826.1326.13-0.42%70,777
Apr 14, 202626.3326.7626.2026.2426.24-0.15%92,459
Apr 13, 202625.8426.4425.6526.2826.281.31%118,365
Apr 10, 202625.7626.0025.4425.9425.940.89%93,197
Apr 9, 202625.2025.8225.1925.7125.711.62%88,928
Apr 8, 202625.3825.6724.8725.3025.304.98%105,617
Apr 7, 202623.6724.1823.4724.1024.101.01%111,010
Apr 6, 202624.2624.3523.6923.8623.86-1.57%90,603
Apr 2, 202623.0924.4423.0924.2424.242.41%108,221
Apr 1, 202624.0124.6123.6323.6723.67-0.08%290,773
Mar 31, 202623.8724.1223.1623.6923.691.50%152,932
Mar 30, 202624.5524.5523.1723.3423.34-3.51%132,026
Mar 27, 202624.1924.5423.3524.1924.19-1.39%92,490
Mar 26, 202625.1425.4624.4724.5324.53-3.95%154,019
Mar 25, 202625.5826.0125.2325.5425.540.95%111,683
Mar 24, 202624.1525.6224.1525.3025.302.72%134,111
Mar 23, 202624.4924.9524.1424.6324.635.08%155,534
Mar 20, 202624.0724.0723.0023.4423.44-3.42%351,845
Mar 19, 202622.6924.4322.6924.2724.274.70%271,706
Mar 18, 202623.0523.5123.0023.1823.18-0.77%108,181
Mar 17, 202623.3323.6023.0623.3623.360.39%100,317
Mar 16, 202623.2624.2723.0823.2723.272.06%103,793
Mar 13, 202622.9923.3222.3222.8022.80-0.09%129,113
Mar 12, 202622.5523.0722.5122.8222.82-1.21%127,613
Mar 11, 202622.8823.2621.9523.1023.100.61%95,922
Mar 10, 202622.7923.4622.6722.9622.960.75%136,491
Mar 9, 202621.9222.7921.0122.7922.790.71%185,219
Mar 6, 202623.4324.1122.5522.6322.63-6.80%202,229
Mar 5, 202624.1724.6023.8524.2824.28-1.18%127,726
Mar 4, 202624.3724.7224.0324.5724.571.74%128,116
Mar 3, 202623.6424.3923.1924.1524.15-2.38%151,556
Mar 2, 202624.4425.1724.0124.7424.74-1.00%136,631
Feb 27, 202625.3525.5424.7624.9924.99-3.48%158,561
Feb 26, 202626.6026.7125.5225.8925.89-2.43%129,262
Feb 25, 202625.8827.0225.7726.5426.544.10%163,852
Feb 24, 202625.1826.0024.8625.4925.491.88%232,603
Feb 23, 202625.0025.3924.6825.0225.02-0.08%168,706
Feb 20, 202624.5525.4424.5025.0425.041.34%255,747
Feb 19, 202624.5324.8924.3024.7124.71-0.40%168,475
Feb 18, 202624.4825.4524.4824.8124.811.35%197,490
Feb 17, 202624.0525.1423.9524.4824.481.62%230,995
Feb 13, 202623.9624.9123.5124.0924.090.92%179,677
Feb 12, 202624.6624.8023.8323.8723.87-1.89%200,669
Feb 11, 202625.1725.6524.2024.3324.33-2.05%187,198
Feb 10, 202625.5925.7424.6324.8424.84-2.93%224,746
Feb 9, 202626.0326.0324.9625.5925.59-2.66%242,447
Feb 6, 202624.2027.1824.2026.2926.2911.63%332,618
Feb 5, 202629.0229.4623.2523.5523.55-23.34%396,294
Feb 4, 202631.5531.9029.5930.7230.72-1.09%191,807
Feb 3, 202631.2131.4130.1531.0631.06-0.35%152,707