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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	18.84	19.15	19.15	19.59	18.84	221,963
June 16, 2025	18.64	19.05	19.05	19.17	18.64	162,800
June 13, 2025	18.75	18.41	18.41	18.92	18.38	98,800
June 12, 2025	19	19.07	19.07	19.33	18.89	128,900
June 11, 2025	19.2	19.18	19.18	19.53	19.11	245,549
June 10, 2025	19	19.19	19.19	19.22	18.77	150,300
June 09, 2025	18.59	18.92	18.92	19.05	18.51	202,902
June 06, 2025	18.84	18.51	18.51	18.92	18.42	116,033
June 05, 2025	18.28	18.54	18.54	18.65	18.25	166,300
June 04, 2025	18.74	18.35	18.35	18.93	18.33	107,742
June 03, 2025	18.28	18.65	18.65	18.93	18.28	227,803
June 02, 2025	18.17	18.27	18.27	18.73	17.93	308,400
May 30, 2025	18.43	18.1	18.1	18.43	17.93	826,671
May 29, 2025	18.37	18.58	18.58	18.59	18.16	199,444

Kimball Electronics, Inc. (KE) NASDAQ