Kimball Electronics, Inc. (KE) NASDAQ

29.22

-1.09(-3.60%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202530.5429.2229.2230.6429.13149,600
October 02, 202530.4430.3130.3130.6629.82189,400
October 01, 202529.6630.4430.4430.4829.4181,600
September 30, 202529.6829.8629.8630.1529.42187,200
September 29, 202530.229.7529.7530.229.17410,600
September 26, 202529.5929.9129.9129.9629.5234,315
September 25, 202530.4929.8129.8130.7629.76229,624
September 24, 202531.3530.7230.7231.3530.27254,800
September 23, 202532.1531.1631.1632.4730.96226,413
September 22, 202531.5831.9331.9332.2131.53279,438
September 19, 202533.1231.5931.5933.1231.56685,300
September 18, 202531.9433.1333.1333.1931.43403,800
September 17, 202531.4331.3231.3231.730.75203,400
September 16, 202531.2831.4831.4831.6431.01310,500
September 15, 202530.5931.2831.2831.330.22284,600
September 12, 202530.4830.5930.5930.7230.21195,544
September 11, 202530.3930.6230.6230.8530.15340,106
September 10, 202529.8730.3430.3430.3529.61195,400
September 09, 202530.5229.7629.7630.7329.4237,596
September 08, 202530.0630.5230.5230.7529.9405,730
September 05, 202529.829.929.929.9929.16275,035
September 04, 202529.3529.7629.7629.7829.1233,900
September 03, 202528.9629.2829.2829.2928.42219,114
September 02, 202528.6929.0629.0629.1128.2309,555
August 29, 202528.828.8728.8729.0128.62187,355
August 28, 202528.528.8628.8629.1128.47181,100
August 27, 202527.0428.3528.3528.927.04199,000
August 26, 202528.7128.7128.7128.9928.54184,106
August 25, 202528.528.6528.6528.9328.22218,504
August 22, 202528.1828.3428.3428.8627.4424,900
August 21, 202527.3727.6427.6427.6726.93286,287
August 20, 202527.1427.4227.4227.4526.55451,436
August 19, 202527.1227.1827.1827.2626.39391,928
August 18, 202527.7227.2527.2527.9126.62709,792
August 15, 202524.9525.8225.822624.67733,800
August 14, 202522.6724.7124.7124.822.07584,983
August 13, 202520.920.9720.9721.2920.72156,700
August 12, 202519.9620.8320.8320.9719.96166,238
August 11, 202519.9819.7419.7420.2919.66118,500
August 08, 202519.4719.9219.9219.9919.47130,000
August 07, 202519.2519.4919.4919.5419.183,432
August 06, 202518.8719.0719.0719.1718.5993,600
August 05, 202518.9318.8818.8819.0718.5695,649
August 04, 202518.2718.8418.8418.8718.2786,042
August 01, 202518.3418.2618.2618.4518.04108,900
July 31, 202518.9318.7618.7619.0618.43113,241
July 30, 202519.119.0819.0819.6918.96129,711
July 29, 202519.0519.0619.0619.2918.8795,600
July 28, 202518.7418.8718.8718.8818.5875,803
July 25, 202518.9318.6718.6719.0218.5372,948
July 24, 202519.4418.7818.7819.4418.78119,606
July 23, 202519.5819.5419.5419.6819.44100,230
July 22, 202519.4519.419.419.5819.23101,526
July 21, 202519.4119.3919.3919.5219.3291,600
July 18, 202519.5719.3819.3819.7119.19108,412
July 17, 202519.3519.3619.3619.6819.3572,543
July 16, 202519.3619.419.419.4818.96101,800
July 15, 202519.7519.3319.3319.8519.3120,100
July 14, 202519.4219.5719.5719.619.23105,701
July 11, 202519.8919.5419.5419.8919.5291,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved