Kimball Electronics Inc. (KE)
NASDAQ: KE
· Real-Time Price · USD
29.22
-1.09 (-3.60%)
At close: Oct 03, 2025, 3:59 PM
29.22
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.54 | 30.64 | 29.13 | 29.22 | 29.22 | -3.60% | 149,600 |
| Oct 2, 2025 | 30.44 | 30.66 | 29.82 | 30.31 | 30.31 | -0.43% | 189,400 |
| Oct 1, 2025 | 29.66 | 30.48 | 29.40 | 30.44 | 30.44 | 1.94% | 181,600 |
| Sep 30, 2025 | 29.68 | 30.15 | 29.42 | 29.86 | 29.86 | 0.37% | 187,200 |
| Sep 29, 2025 | 30.20 | 30.20 | 29.17 | 29.75 | 29.75 | -0.53% | 410,600 |
| Sep 26, 2025 | 29.59 | 29.96 | 29.50 | 29.91 | 29.91 | 0.34% | 234,315 |
| Sep 25, 2025 | 30.49 | 30.76 | 29.76 | 29.81 | 29.81 | -2.96% | 229,624 |
| Sep 24, 2025 | 31.35 | 31.35 | 30.27 | 30.72 | 30.72 | -1.41% | 254,800 |
| Sep 23, 2025 | 32.15 | 32.47 | 30.96 | 31.16 | 31.16 | -2.41% | 226,413 |
| Sep 22, 2025 | 31.58 | 32.21 | 31.53 | 31.93 | 31.93 | 1.08% | 279,438 |
| Sep 19, 2025 | 33.12 | 33.12 | 31.56 | 31.59 | 31.59 | -4.65% | 685,639 |
| Sep 18, 2025 | 31.95 | 33.19 | 31.43 | 33.13 | 33.13 | 5.78% | 403,838 |
| Sep 17, 2025 | 31.43 | 31.70 | 30.76 | 31.32 | 31.32 | -0.51% | 203,507 |
| Sep 16, 2025 | 31.28 | 31.64 | 31.01 | 31.48 | 31.48 | 0.64% | 310,500 |
| Sep 15, 2025 | 30.59 | 31.30 | 30.22 | 31.28 | 31.28 | 2.26% | 284,600 |
| Sep 12, 2025 | 30.48 | 30.72 | 30.21 | 30.59 | 30.59 | -0.10% | 195,544 |
| Sep 11, 2025 | 30.39 | 30.85 | 30.15 | 30.62 | 30.62 | 0.92% | 340,106 |
| Sep 10, 2025 | 29.87 | 30.35 | 29.61 | 30.34 | 30.34 | 1.95% | 195,400 |
| Sep 9, 2025 | 30.52 | 30.73 | 29.40 | 29.76 | 29.76 | -2.49% | 237,596 |
| Sep 8, 2025 | 30.06 | 30.75 | 29.90 | 30.52 | 30.52 | 2.07% | 405,730 |
Page 1 of 136