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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.2	29.47	29.47	29.93	29.03	145,550
December 03, 2025	28.8	29.2	29.2	29.24	28.47	112,925
December 02, 2025	28.82	28.78	28.78	29.17	28.24	143,121
December 01, 2025	28.59	28.63	28.63	28.92	28.3	146,700
November 28, 2025	28.86	28.9	28.9	29.07	28.38	75,500
November 26, 2025	28.68	28.86	28.86	29.14	28.52	139,030
November 25, 2025	27.85	28.57	28.57	28.66	27.82	137,936
November 24, 2025	27.03	27.76	27.76	27.97	27.03	123,490
November 21, 2025	26.3	27.05	27.05	27.26	26.23	170,141
November 20, 2025	27.9	26.3	26.3	28.15	26.15	158,800
November 19, 2025	27.5	27.43	27.43	28.06	27.24	123,900
November 18, 2025	26.97	27.56	27.56	27.72	26.68	148,309
November 17, 2025	28.34	27.15	27.15	28.57	27.06	149,915
November 14, 2025	28.22	28.34	28.34	28.42	27.85	184,500
November 13, 2025	29.45	28.33	28.33	29.45	28.18	241,100
November 12, 2025	28.31	29.45	29.45	29.66	28.15	284,800
November 11, 2025	28.04	27.91	27.91	28.05	27.34	128,500
November 10, 2025	27.47	28.2	28.2	28.21	27.36	225,908
November 07, 2025	28.33	27.23	27.23	28.33	27.05	172,300
November 06, 2025	30.06	28.16	28.16	30.06	26.3	265,087
November 05, 2025	28.9	30.38	30.38	30.72	28.9	214,600
November 04, 2025	28.82	28.79	28.79	29.06	28.58	145,905
November 03, 2025	29.08	29.09	29.09	29.4	27.47	157,512
October 31, 2025	29.25	29.08	29.08	29.49	28.85	104,400
October 30, 2025	29.47	29.25	29.25	29.97	29.08	198,600
October 29, 2025	29.25	29.48	29.48	30.1	29	199,200
October 28, 2025	29.65	29.25	29.25	29.65	28.76	109,100
October 27, 2025	30.01	29.65	29.65	30.4	29.43	144,800
October 24, 2025	30.6	29.7	29.7	30.6	29.7	161,238
October 23, 2025	29.33	30.07	30.07	30.31	29.33	224,800
October 22, 2025	28.59	29.43	29.43	29.51	28.55	226,000
October 21, 2025	28.64	28.5	28.5	28.94	28.07	174,603
October 20, 2025	28.64	28.64	28.64	29.26	28.38	187,344
October 17, 2025	29.03	28.31	28.31	29.25	28.26	160,000
October 16, 2025	29	29.27	29.27	29.52	28.81	184,778
October 15, 2025	28.46	29	29	29.22	28.35	185,600
October 14, 2025	27.99	28.46	28.46	28.83	27.94	183,432
October 13, 2025	27.89	28.36	28.36	28.4	27.75	176,000
October 10, 2025	28.46	27.46	27.46	28.73	27.43	222,707
October 09, 2025	29.64	28.62	28.62	29.74	28.11	356,927
October 08, 2025	28.27	28.36	28.36	28.72	28.08	143,500
October 07, 2025	28.69	28.13	28.13	29.05	27.96	257,400
October 06, 2025	29.34	28.69	28.69	29.64	28.65	223,944
October 03, 2025	30.54	29.22	29.22	30.64	29.13	149,600
October 02, 2025	30.44	30.31	30.31	30.66	29.82	189,400
October 01, 2025	29.66	30.44	30.44	30.48	29.4	181,600
September 30, 2025	29.68	29.86	29.86	30.15	29.42	187,200
September 29, 2025	30.2	29.75	29.75	30.2	29.17	410,600
September 26, 2025	29.59	29.91	29.91	29.96	29.5	234,315
September 25, 2025	30.49	29.81	29.81	30.76	29.76	229,624
September 24, 2025	31.35	30.72	30.72	31.35	30.27	254,800
September 23, 2025	32.15	31.16	31.16	32.47	30.96	226,413
September 22, 2025	31.58	31.93	31.93	32.21	31.53	279,438
September 19, 2025	33.12	31.59	31.59	33.12	31.56	685,300
September 18, 2025	31.94	33.13	33.13	33.19	31.43	403,800
September 17, 2025	31.43	31.32	31.32	31.7	30.75	203,400
September 16, 2025	31.28	31.48	31.48	31.64	31.01	310,500
September 15, 2025	30.59	31.28	31.28	31.3	30.22	284,600
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

Kimball Electronics, Inc. (KE) NASDAQ