Kimball Electronics Inc. (KE)
NASDAQ: KE
· Real-Time Price · USD
30.59
-0.03 (-0.10%)
At close: Sep 12, 2025, 3:59 PM
30.00
-1.93%
After-hours: Sep 12, 2025, 07:47 PM EDT
KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.48 | 30.72 | 30.21 | 30.59 | 30.59 | -0.10% | 189,629 |
| 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 |
| Sep 5, 2025 | 29.80 | 29.99 | 29.16 | 29.90 | 29.90 | 0.47% | 275,035 |
| Sep 4, 2025 | 29.35 | 29.78 | 29.10 | 29.76 | 29.76 | 1.64% | 233,900 |
| Sep 3, 2025 | 28.96 | 29.29 | 28.42 | 29.28 | 29.28 | 0.76% | 219,114 |
| Sep 2, 2025 | 28.69 | 29.11 | 28.20 | 29.06 | 29.06 | 0.66% | 309,555 |
| Aug 29, 2025 | 28.80 | 29.01 | 28.62 | 28.87 | 28.87 | 0.03% | 187,355 |
| Aug 28, 2025 | 28.50 | 29.11 | 28.47 | 28.86 | 28.86 | 1.80% | 181,100 |
| Aug 27, 2025 | 27.04 | 28.90 | 27.04 | 28.35 | 28.35 | -1.25% | 199,000 |
| Aug 26, 2025 | 28.71 | 28.99 | 28.54 | 28.71 | 28.71 | 0.21% | 184,106 |
| Aug 25, 2025 | 28.50 | 28.93 | 28.22 | 28.65 | 28.65 | 1.09% | 218,504 |
| Aug 22, 2025 | 28.18 | 28.86 | 27.40 | 28.34 | 28.34 | 2.53% | 424,900 |
| Aug 21, 2025 | 27.37 | 27.67 | 26.93 | 27.64 | 27.64 | 0.80% | 286,287 |
| Aug 20, 2025 | 27.14 | 27.45 | 26.55 | 27.42 | 27.42 | 0.88% | 451,436 |
| Aug 19, 2025 | 27.12 | 27.26 | 26.39 | 27.18 | 27.18 | -0.26% | 391,928 |
| Aug 18, 2025 | 27.72 | 27.91 | 26.62 | 27.25 | 27.25 | 5.54% | 709,792 |
| Aug 15, 2025 | 24.95 | 26.00 | 24.67 | 25.82 | 25.82 | 4.49% | 733,800 |