Skip to main content
Kimball Electronics, Inc. (KE)
NASDAQ: KE · Real-Time Price · USD
26.81
-0.36 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
26.50
-0.31 (-1.16%)
After-hours: Apr 28, 2026, 6:59 PM EDT

Kimball Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1627.3426.5826.8126.81-1.32%108,811
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%187,077
Apr 20, 202626.6727.2826.6726.9326.930.45%151,277
Apr 17, 202627.0127.5326.7626.8126.811.40%129,818
Apr 16, 202626.0126.5525.9826.4426.441.19%150,590
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%118,293
Apr 10, 202625.7626.0025.4425.9425.940.89%93,197
Apr 9, 202625.2025.8225.1925.7125.711.62%88,720
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
Feb 2, 202630.2031.6130.1131.1731.173.18%173,276
Jan 30, 202630.1230.5829.6130.2130.21-1.21%196,773
Jan 29, 202629.0730.6429.0330.5830.585.27%147,418
Jan 28, 202629.6730.0728.9329.0529.05-2.12%121,781
Jan 27, 202630.0730.3129.4829.6829.68-0.90%116,486
Jan 26, 202629.5030.5129.0029.9529.951.11%121,235
Jan 23, 202630.9630.9629.5329.6229.62-4.36%108,019
Jan 22, 202631.4032.0030.8830.9730.97-0.48%227,290
Jan 21, 202630.4031.3030.1031.1231.123.05%146,689
Jan 20, 202630.1330.6629.8730.2030.20-2.04%108,163
Jan 16, 202631.5231.6430.5230.8330.83-1.75%182,926
Jan 15, 202630.8732.0030.8731.3831.382.45%132,696
Jan 14, 202629.9230.7529.9230.6330.632.44%112,929
Jan 13, 202629.0130.0629.0129.9029.903.71%106,241
Jan 12, 202628.2029.0828.1528.8328.831.69%154,896
Jan 9, 202628.4028.9828.2428.3528.350.04%153,412
Jan 8, 202628.2828.8128.0828.3428.34-0.74%166,820
Jan 7, 202629.8329.8328.4028.5528.55-4.29%158,787
Jan 6, 202628.4130.0027.9929.8329.834.59%170,079
Jan 5, 202628.9729.4828.4628.5228.52-0.94%142,801
Jan 2, 202628.0528.8827.7328.7928.793.49%172,383
Dec 31, 202528.6828.6827.5027.8227.82-2.66%370,682
Dec 30, 202528.7028.9028.4128.5828.58-0.07%122,099
Dec 29, 202529.0529.1428.4028.6028.60-2.09%105,471
Dec 26, 202528.9229.2628.6629.2129.210.79%101,110
Dec 24, 202528.8929.2128.7428.9828.98-0.38%62,339
Dec 23, 202528.3629.2128.3629.0929.091.86%161,248
Dec 22, 202528.8929.1928.4028.5628.560.14%133,457
Dec 19, 202528.2429.1228.1028.5228.520.71%306,750
Dec 18, 202528.9129.0928.2928.3228.320.04%264,705
Dec 17, 202529.4929.5628.0928.3128.31-3.31%134,196
Dec 16, 202529.7630.5428.8929.2829.28-1.58%160,451
Dec 15, 202530.4930.7129.6929.7529.75-1.94%178,511
Dec 12, 202531.4131.4130.2830.3430.34-3.16%180,134
Dec 11, 202531.1231.4530.3931.3331.330.67%167,856
Dec 10, 202530.5331.4029.9931.1231.121.93%194,120
Dec 9, 202529.7930.5929.5130.5330.532.24%129,150
Dec 8, 202529.7730.3229.5029.8629.861.19%163,096
Dec 5, 202529.4929.9029.3029.5129.510.14%97,781
Dec 4, 202529.2029.9329.0329.4729.470.92%146,972
Dec 3, 202528.8029.2428.4729.2029.201.46%112,925