Kimball Electronics Inc. (KE)
NASDAQ: KE
· Real-Time Price · USD
24.68
3.71 (17.69%)
At close: Aug 14, 2025, 3:59 PM
24.72
0.16%
Pre-market: Aug 15, 2025, 07:15 AM EDT
KE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.67 | 24.80 | 22.07 | 24.71 | 24.71 | 17.84% | 584,983 |
| Aug 13, 2025 | 20.90 | 21.29 | 20.72 | 20.97 | 20.97 | 0.67% | 156,700 |
| Aug 12, 2025 | 19.96 | 20.97 | 19.96 | 20.83 | 20.83 | 5.52% | 166,238 |
| Aug 11, 2025 | 19.98 | 20.29 | 19.66 | 19.74 | 19.74 | -0.90% | 118,500 |
| Aug 8, 2025 | 19.47 | 19.99 | 19.47 | 19.92 | 19.92 | 2.21% | 130,000 |
| Aug 7, 2025 | 19.25 | 19.54 | 19.10 | 19.49 | 19.49 | 2.20% | 83,432 |
| Aug 6, 2025 | 18.87 | 19.17 | 18.59 | 19.07 | 19.07 | 1.01% | 93,600 |
| Aug 5, 2025 | 18.93 | 19.07 | 18.56 | 18.88 | 18.88 | 0.21% | 95,649 |
| Aug 4, 2025 | 18.27 | 18.87 | 18.27 | 18.84 | 18.84 | 3.18% | 86,042 |
| Aug 1, 2025 | 18.34 | 18.45 | 18.04 | 18.26 | 18.26 | -2.67% | 108,900 |
| Jul 31, 2025 | 18.93 | 19.06 | 18.43 | 18.76 | 18.76 | -1.68% | 113,241 |
| Jul 30, 2025 | 19.10 | 19.69 | 18.96 | 19.08 | 19.08 | 0.10% | 129,711 |
| Jul 29, 2025 | 19.05 | 19.29 | 18.87 | 19.06 | 19.06 | 1.01% | 95,600 |
| Jul 28, 2025 | 18.74 | 18.88 | 18.58 | 18.87 | 18.87 | 1.07% | 75,803 |
| Jul 25, 2025 | 18.93 | 19.02 | 18.53 | 18.67 | 18.67 | -0.59% | 72,948 |
| Jul 24, 2025 | 19.44 | 19.44 | 18.78 | 18.78 | 18.78 | -3.89% | 119,606 |
| Jul 23, 2025 | 19.58 | 19.68 | 19.44 | 19.54 | 19.54 | 0.72% | 100,230 |
| Jul 22, 2025 | 19.45 | 19.58 | 19.23 | 19.40 | 19.40 | 0.05% | 101,526 |
| Jul 21, 2025 | 19.41 | 19.52 | 19.32 | 19.39 | 19.39 | 0.05% | 91,600 |
| Jul 18, 2025 | 19.57 | 19.71 | 19.19 | 19.38 | 19.38 | 0.10% | 108,412 |