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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.55	25.04	25.04	25.44	24.5	255,747
February 19, 2026	24.53	24.71	24.71	24.89	24.3	168,500
February 18, 2026	24.48	24.81	24.81	25.45	24.48	197,500
February 17, 2026	24.05	24.48	24.48	25.14	23.95	231,000
February 13, 2026	23.96	24.09	24.09	24.91	23.51	179,700
February 12, 2026	24.66	23.87	23.87	24.8	23.83	200,700
February 11, 2026	25.17	24.33	24.33	25.65	24.24	187,186
February 10, 2026	25.59	24.84	24.84	25.74	24.63	214,635
February 09, 2026	26.03	25.59	25.59	26.03	24.96	242,447
February 06, 2026	24.2	26.29	26.29	27.18	24.2	332,618
February 05, 2026	29.02	23.55	23.55	29.46	23.25	396,294
February 04, 2026	31.55	30.72	30.72	31.9	29.59	191,807
February 03, 2026	31.21	31.06	31.06	31.41	30.15	152,707
February 02, 2026	30.2	31.17	31.17	31.61	30.11	166,308
January 30, 2026	30.12	30.21	30.21	30.58	29.61	196,800
January 29, 2026	29.07	30.58	30.58	30.64	29.03	147,028
January 28, 2026	29.67	29.05	29.05	30.07	28.93	121,781
January 27, 2026	30.07	29.68	29.68	30.31	29.48	116,500
January 26, 2026	29.5	29.95	29.95	30.51	29	121,235
January 23, 2026	30.96	29.62	29.62	30.96	29.53	106,510
January 22, 2026	31.4	30.97	30.97	32	30.88	227,300
January 21, 2026	30.4	31.12	31.12	31.3	30.1	146,700
January 20, 2026	30.13	30.2	30.2	30.66	29.87	108,200
January 16, 2026	31.52	30.83	30.83	31.64	30.52	182,926
January 15, 2026	30.87	31.38	31.38	32	30.87	132,700
January 14, 2026	29.92	30.63	30.63	30.75	29.92	112,929
January 13, 2026	29.01	29.9	29.9	30.06	29.01	106,241
January 12, 2026	28.2	28.83	28.83	29.08	28.15	154,900
January 09, 2026	28.4	28.35	28.35	28.98	28.24	153,412
January 08, 2026	28.28	28.34	28.34	28.81	28.08	166,820
January 07, 2026	29.83	28.55	28.55	29.83	28.4	158,800
January 06, 2026	28.41	29.83	29.83	30	28	170,079
January 05, 2026	28.97	28.52	28.52	29.48	28.46	142,801
January 02, 2026	28.05	28.79	28.79	28.88	27.73	172,400
December 31, 2025	28.68	27.82	27.82	28.68	27.5	237,792
December 30, 2025	28.7	28.58	28.58	28.9	28.41	122,100
December 29, 2025	29.05	28.6	28.6	29.14	28.4	105,500
December 26, 2025	28.92	29.21	29.21	29.26	28.66	101,110
December 24, 2025	28.89	28.98	28.98	29.21	28.74	62,339
December 23, 2025	28.36	29.09	29.09	29.21	28.36	161,248
December 22, 2025	28.89	28.56	28.56	29.19	28.4	128,125
December 19, 2025	28.24	28.52	28.52	29.12	28.1	306,750
December 18, 2025	28.91	28.32	28.33	29.09	28.28	214,698
December 17, 2025	29.49	28.31	28.31	29.56	28.09	134,200
December 16, 2025	29.76	29.28	29.28	30.54	28.89	160,451
December 15, 2025	30.49	29.75	29.75	30.71	29.69	178,511
December 12, 2025	31.41	30.34	30.34	31.41	30.28	180,134
December 11, 2025	31.12	31.33	31.33	31.45	30.39	167,900
December 10, 2025	30.53	31.12	31.12	31.4	29.99	194,120
December 09, 2025	29.79	30.53	30.53	30.59	29.51	129,200
December 08, 2025	29.77	29.86	29.86	30.32	29.5	163,100
December 05, 2025	29.49	29.51	29.51	29.9	29.3	97,800
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

Kimball Electronics, Inc. (KE) NASDAQ