Kimball Electronics, Inc. - Common Stock (KE)

25.71
+0.41 (1.62%)
NASDAQ · Last Trade: Apr 9th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kimball Electronics, Inc. - Common Stock (KE)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202625.3825.6724.8625.30105,61725.30
4/07/202623.6724.1823.4724.10111,01024.10
4/06/202624.2624.3523.6923.8690,60323.86
4/02/202623.0924.4423.0924.24108,22224.24
4/01/202624.0124.6123.6323.67290,77423.67
3/31/202623.8724.1123.1623.69152,93323.69
3/30/202624.5524.5523.1723.34132,02623.34
3/27/202624.1924.5423.3524.1992,49124.19
3/26/202625.1425.4624.4724.53154,02024.53
3/25/202625.5826.0125.2325.54111,68425.54
3/24/202624.1525.6224.1525.30134,11225.30
3/23/202624.4924.9524.1424.63155,53524.63
3/20/202624.0724.0723.0023.44351,90423.44
3/19/202622.6924.4322.6924.27271,70724.27
3/18/202623.0523.5123.0023.18108,18223.18
3/17/202623.3323.6023.0623.36100,31823.36
3/16/202623.2624.2723.0823.27103,79323.27
3/13/202622.9923.3222.3222.80129,11322.80
3/12/202622.5523.0722.5122.82127,61322.82
3/11/202622.8823.2621.9523.1095,92323.10
3/10/202622.7923.4622.6722.96136,49122.96
3/09/202621.9222.7921.0122.79185,22022.79
3/06/202623.4324.1122.5522.63202,23022.63
3/05/202624.1724.6023.8524.28126,60724.28
3/04/202624.3724.7224.0324.57128,11624.57
3/03/202623.6424.3923.1924.15151,55724.15
3/02/202624.4425.1724.0124.74136,63124.74
2/27/202625.3525.5424.7624.99158,56124.99
2/26/202626.6026.7025.5225.89129,22925.89
2/25/202625.8827.0225.7726.54163,85226.54
2/24/202625.1826.0024.8625.49232,58425.49
2/23/202625.0025.3924.6825.02168,70725.02
2/20/202624.5525.4324.5025.04255,74725.04
2/19/202624.5324.8924.3024.71168,47524.71
2/18/202624.4825.4524.4824.81197,49024.81
2/17/202624.0525.1423.9524.48230,99524.48
2/13/202623.9624.9123.5124.09179,67724.09
2/12/202624.6624.8023.8323.87200,66923.87
2/11/202625.1725.6524.2024.33187,18624.33
2/10/202625.5925.7324.6324.84224,74524.84
2/09/202626.0326.0324.9625.59242,44725.59
2/06/202624.2027.1824.2026.29332,61826.29
2/05/202629.0229.4623.2523.55396,09323.55
2/04/202631.5531.9029.5930.72191,80730.72
2/03/202631.2131.4130.1531.06152,70731.06
2/02/202630.2031.6130.1131.17173,27631.17
1/30/202630.1230.5829.6130.21196,77330.21
1/29/202629.0730.6429.0330.58147,41830.58
1/28/202629.6730.0728.9329.05121,78129.05
1/27/202630.0730.3029.4829.68116,48629.68
1/26/202629.5030.5129.0029.95121,23529.95
1/23/202630.9630.9629.5329.62108,01929.62
1/22/202631.4032.0030.8830.97227,28930.97
1/21/202630.4031.3030.1031.12146,68931.12
1/20/202630.1330.6629.8630.20108,16330.20
1/16/202631.5231.6430.5230.83182,92630.83
1/15/202630.8732.0030.8731.38132,66431.38
1/14/202629.9230.7529.9230.63112,92930.63
1/13/202629.0130.0629.0129.90106,24129.90
1/12/202628.2029.0828.1528.83154,89628.83