Kimball Electronics Inc. (KE)
16.39
-0.47 (-2.79%)
At close: Mar 28, 2025, 10:31 AM
KE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 17.07 | 17.14 | 16.62 | 16.86 | -0.31 | -1.81% | 102,240 |
| Mar 26, 2025 | 17.29 | 17.44 | 16.99 | 17.17 | -0.06 | -0.35% | 104,305 |
| Mar 25, 2025 | 17.31 | 17.48 | 17.12 | 17.23 | -0.08 | -0.46% | 107,610 |
| Mar 24, 2025 | 17.12 | 17.49 | 17.11 | 17.31 | 0.32 | 1.88% | 126,200 |
| Mar 21, 2025 | 16.85 | 17.23 | 16.74 | 16.99 | -0.05 | -0.29% | 458,182 |
| Mar 20, 2025 | 17.12 | 17.23 | 17.00 | 17.04 | -0.26 | -1.50% | 137,000 |
| Mar 19, 2025 | 17.12 | 17.31 | 16.93 | 17.30 | 0.30 | 1.76% | 114,105 |
| Mar 18, 2025 | 17.03 | 17.17 | 16.88 | 17.00 | -0.09 | -0.53% | 132,850 |
| Mar 17, 2025 | 16.77 | 17.13 | 16.77 | 17.09 | 0.30 | 1.79% | 121,404 |
| Mar 14, 2025 | 16.56 | 16.82 | 16.31 | 16.79 | 0.46 | 2.82% | 103,300 |
| Mar 13, 2025 | 16.23 | 16.37 | 16.01 | 16.33 | 0.16 | 0.99% | 158,200 |
| Mar 12, 2025 | 16.60 | 16.60 | 16.15 | 16.17 | -0.32 | -1.94% | 104,009 |
| Mar 11, 2025 | 16.54 | 16.74 | 16.37 | 16.49 | 0.00 | 0.00% | 101,300 |
| Mar 10, 2025 | 16.42 | 16.74 | 15.94 | 16.49 | -0.08 | -0.48% | 146,900 |
| Mar 7, 2025 | 16.64 | 16.83 | 16.38 | 16.57 | -0.01 | -0.06% | 95,700 |
| Mar 6, 2025 | 16.47 | 16.85 | 16.38 | 16.58 | 0.02 | 0.12% | 92,600 |
| Mar 5, 2025 | 16.11 | 16.68 | 16.11 | 16.56 | 0.45 | 2.79% | 124,512 |
| Mar 4, 2025 | 16.50 | 16.95 | 16.10 | 16.11 | -0.51 | -3.07% | 171,101 |
| Mar 3, 2025 | 18.15 | 18.25 | 16.59 | 16.62 | -1.40 | -7.77% | 158,937 |
| Feb 28, 2025 | 18.03 | 18.31 | 17.73 | 18.02 | 0.02 | 0.11% | 258,432 |
| Feb 27, 2025 | 18.32 | 18.37 | 17.95 | 18.00 | -0.40 | -2.17% | 141,700 |
| Feb 26, 2025 | 17.88 | 18.73 | 17.51 | 18.40 | -0.14 | -0.76% | 107,500 |
| Feb 25, 2025 | 17.77 | 18.82 | 17.77 | 18.54 | 0.09 | 0.49% | 151,718 |
| Feb 24, 2025 | 18.28 | 18.69 | 18.08 | 18.45 | 0.20 | 1.10% | 214,200 |
| Feb 21, 2025 | 18.30 | 18.34 | 17.93 | 18.25 | 0.19 | 1.05% | 195,100 |
| Feb 20, 2025 | 17.63 | 18.21 | 17.63 | 18.06 | 0.27 | 1.52% | 147,700 |
| Feb 19, 2025 | 17.42 | 17.82 | 17.12 | 17.79 | 0.25 | 1.43% | 76,047 |
| Feb 18, 2025 | 17.78 | 18.46 | 17.06 | 17.54 | 0.46 | 2.69% | 152,603 |
| Feb 14, 2025 | 17.24 | 17.36 | 16.81 | 17.08 | -0.01 | -0.06% | 59,800 |
| Feb 13, 2025 | 17.05 | 17.25 | 16.52 | 17.09 | 0.19 | 1.12% | 162,700 |
| Feb 12, 2025 | 16.44 | 17.10 | 16.37 | 16.90 | 0.23 | 1.38% | 142,841 |
| Feb 11, 2025 | 16.36 | 16.83 | 16.36 | 16.67 | 0.12 | 0.73% | 146,042 |
| Feb 10, 2025 | 16.84 | 17.03 | 16.54 | 16.55 | -0.27 | -1.61% | 132,902 |
| Feb 7, 2025 | 17.31 | 17.31 | 16.70 | 16.82 | -0.59 | -3.39% | 103,000 |
| Feb 6, 2025 | 18.00 | 18.00 | 16.91 | 17.41 | -0.59 | -3.28% | 199,100 |
| Feb 5, 2025 | 18.02 | 19.74 | 17.79 | 18.00 | 0.13 | 0.73% | 401,900 |
| Feb 4, 2025 | 17.41 | 17.87 | 17.41 | 17.87 | 0.34 | 1.94% | 109,200 |
| Feb 3, 2025 | 17.81 | 17.95 | 17.45 | 17.53 | -0.65 | -3.58% | 79,600 |
| Jan 31, 2025 | 18.44 | 18.50 | 18.03 | 18.18 | 0.07 | 0.39% | 95,233 |
| Jan 30, 2025 | 18.51 | 18.60 | 18.09 | 18.11 | -0.19 | -1.04% | 56,736 |
| Jan 29, 2025 | 18.52 | 18.59 | 18.03 | 18.30 | -0.25 | -1.35% | 76,117 |
| Jan 28, 2025 | 18.60 | 18.71 | 18.24 | 18.55 | -0.05 | -0.27% | 76,420 |
| Jan 27, 2025 | 19.22 | 19.54 | 18.45 | 18.60 | -0.79 | -4.07% | 134,400 |
| Jan 24, 2025 | 19.13 | 19.42 | 18.98 | 19.39 | 0.16 | 0.83% | 117,329 |
| Jan 23, 2025 | 18.90 | 19.35 | 18.84 | 19.23 | 0.11 | 0.58% | 86,200 |
| Jan 22, 2025 | 19.38 | 19.60 | 18.91 | 19.12 | -0.39 | -2.00% | 106,916 |
| Jan 21, 2025 | 19.26 | 19.74 | 19.22 | 19.51 | 0.34 | 1.77% | 274,541 |
| Jan 17, 2025 | 19.22 | 19.52 | 19.02 | 19.17 | 0.11 | 0.58% | 83,300 |
| Jan 16, 2025 | 18.98 | 19.14 | 18.79 | 19.06 | 0.12 | 0.63% | 114,804 |
| Jan 15, 2025 | 19.20 | 19.20 | 18.64 | 18.94 | 0.23 | 1.23% | 68,105 |