Kimball Electronics, Inc. - KE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	30.48	30.59	30.59	30.72	30.21	195,544
September 11, 2025	30.39	30.62	30.62	30.85	30.15	340,106
September 10, 2025	29.87	30.34	30.34	30.35	29.61	195,400
September 09, 2025	30.52	29.76	29.76	30.73	29.4	237,596
September 08, 2025	30.06	30.52	30.52	30.75	29.9	405,730
September 05, 2025	29.8	29.9	29.9	29.99	29.16	275,035
September 04, 2025	29.35	29.76	29.76	29.78	29.1	233,900
September 03, 2025	28.96	29.28	29.28	29.29	28.42	219,114
September 02, 2025	28.69	29.06	29.06	29.11	28.2	309,555
August 29, 2025	28.8	28.87	28.87	29.01	28.62	187,355
August 28, 2025	28.5	28.86	28.86	29.11	28.47	181,100
August 27, 2025	27.04	28.35	28.35	28.9	27.04	199,000
August 26, 2025	28.71	28.71	28.71	28.99	28.54	184,106
August 25, 2025	28.5	28.65	28.65	28.93	28.22	218,504
August 22, 2025	28.18	28.34	28.34	28.86	27.4	424,900
August 21, 2025	27.37	27.64	27.64	27.67	26.93	286,287
August 20, 2025	27.14	27.42	27.42	27.45	26.55	451,436
August 19, 2025	27.12	27.18	27.18	27.26	26.39	391,928
August 18, 2025	27.72	27.25	27.25	27.91	26.62	709,792
August 15, 2025	24.95	25.82	25.82	26	24.67	733,800
August 14, 2025	22.67	24.71	24.71	24.8	22.07	584,983
August 13, 2025	20.9	20.97	20.97	21.29	20.72	156,700
August 12, 2025	19.96	20.83	20.83	20.97	19.96	166,238
August 11, 2025	19.98	19.74	19.74	20.29	19.66	118,500
August 08, 2025	19.47	19.92	19.92	19.99	19.47	130,000
August 07, 2025	19.25	19.49	19.49	19.54	19.1	83,432
August 06, 2025	18.87	19.07	19.07	19.17	18.59	93,600
August 05, 2025	18.93	18.88	18.88	19.07	18.56	95,649
August 04, 2025	18.27	18.84	18.84	18.87	18.27	86,042
August 01, 2025	18.34	18.26	18.26	18.45	18.04	108,900
July 31, 2025	18.93	18.76	18.76	19.06	18.43	113,241
July 30, 2025	19.1	19.08	19.08	19.69	18.96	129,711
July 29, 2025	19.05	19.06	19.06	19.29	18.87	95,600
July 28, 2025	18.74	18.87	18.87	18.88	18.58	75,803
July 25, 2025	18.93	18.67	18.67	19.02	18.53	72,948
July 24, 2025	19.44	18.78	18.78	19.44	18.78	119,606
July 23, 2025	19.58	19.54	19.54	19.68	19.44	100,230
July 22, 2025	19.45	19.4	19.4	19.58	19.23	101,526
July 21, 2025	19.41	19.39	19.39	19.52	19.32	91,600
July 18, 2025	19.57	19.38	19.38	19.71	19.19	108,412
July 17, 2025	19.35	19.36	19.36	19.68	19.35	72,543
July 16, 2025	19.36	19.4	19.4	19.48	18.96	101,800
July 15, 2025	19.75	19.33	19.33	19.85	19.3	120,100
July 14, 2025	19.42	19.57	19.57	19.6	19.23	105,701
July 11, 2025	19.89	19.54	19.54	19.89	19.52	91,800
July 10, 2025	20.17	20.03	20.03	20.32	20	96,000
July 09, 2025	20.28	20.18	20.18	20.34	19.85	82,946
July 08, 2025	20.22	20.15	20.15	20.5	20.04	159,800
July 07, 2025	20.08	20.1	20.1	20.32	19.98	159,508
July 03, 2025	20.14	20.28	20.28	20.33	20.13	48,406
July 02, 2025	19.65	20.06	20.06	20.09	19.54	109,000
July 01, 2025	19.18	19.63	19.63	19.91	19.16	164,346
June 30, 2025	19.48	19.23	19.23	19.49	19.06	120,400
June 27, 2025	19.31	19.23	19.23	19.44	19	196,217
June 26, 2025	19.18	19.33	19.33	19.37	19.1	111,200
June 25, 2025	19.26	19.14	19.14	19.49	19.09	108,902
June 24, 2025	19.3	19.21	19.21	19.47	19.14	92,739
June 23, 2025	18.79	19.24	19.24	19.26	18.55	156,843
June 20, 2025	18.75	18.85	18.85	19.22	18.48	265,600
June 18, 2025	19.14	18.92	18.92	19.43	18.46	153,812

Kimball Electronics, Inc. (KE) NASDAQ