Kimball Electronics (KE) Historical Stock Data
20.94 ↓0.63 (-2.92%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KE is up 0.28% a day on average. There have been 17 days where Kimball Electronics closed green and 13 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.97 | 21.57 | ↑$0.60 (2.86%) | 20.93 | 21.61 | 110.81K |
| 2024-04-26 | 20.91 | 20.82 | ↓$0.09 (-0.43%) | 20.79 | 21.08 | 92.66K |
| 2024-04-25 | 20.75 | 20.80 | ↑$0.05 (0.24%) | 20.65 | 20.96 | 63.85K |
| 2024-04-24 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.72 | 21.15 | 85.73K |
| 2024-04-23 | 20.91 | 21.08 | ↑$0.17 (0.81%) | 20.91 | 21.21 | 84.47K |
| 2024-04-22 | 20.92 | 20.89 | ↓$0.03 (-0.14%) | 20.71 | 21.17 | 108.52K |
| 2024-04-19 | 20.78 | 20.78 | ↑$0.00 (0.00%) | 20.64 | 21.02 | 74.09K |
| 2024-04-18 | 20.67 | 20.93 | ↑$0.26 (1.26%) | 20.57 | 20.99 | 108.31K |
| 2024-04-17 | 20.97 | 20.66 | ↓$0.31 (-1.48%) | 20.55 | 20.97 | 83.57K |
| 2024-04-16 | 20.40 | 20.77 | ↑$0.37 (1.81%) | 20.27 | 20.98 | 91.43K |
| 2024-04-15 | 20.83 | 20.62 | ↓$0.21 (-1.01%) | 20.56 | 20.92 | 92.90K |
| 2024-04-12 | 20.90 | 20.71 | ↓$0.19 (-0.91%) | 20.59 | 21.10 | 81.78K |
| 2024-04-11 | 20.88 | 20.99 | ↑$0.11 (0.53%) | 20.71 | 21.02 | 131.27K |
| 2024-04-10 | 20.81 | 20.88 | ↑$0.07 (0.34%) | 20.81 | 21.20 | 108.40K |
| 2024-04-09 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.24 | 21.67 | 74.35K |
| 2024-04-08 | 21.18 | 21.47 | ↑$0.29 (1.37%) | 21.16 | 21.61 | 189.71K |
| 2024-04-05 | 21.30 | 21.12 | ↓$0.18 (-0.85%) | 20.95 | 21.37 | 91.03K |
| 2024-04-04 | 21.86 | 21.46 | ↓$0.40 (-1.83%) | 21.28 | 22.13 | 89.99K |
| 2024-04-03 | 21.16 | 21.59 | ↑$0.43 (2.03%) | 21.16 | 21.63 | 70.52K |
| 2024-04-02 | 21.33 | 21.35 | ↑$0.02 (0.09%) | 21.12 | 21.37 | 79.17K |
| 2024-04-01 | 21.64 | 21.60 | ↓$0.04 (-0.18%) | 21.34 | 21.64 | 79.96K |
| 2024-03-28 | 21.62 | 21.65 | ↑$0.03 (0.14%) | 21.37 | 21.71 | 114.07K |
| 2024-03-27 | 21.04 | 21.65 | ↑$0.61 (2.90%) | 20.89 | 21.68 | 131.74K |
| 2024-03-26 | 20.77 | 20.80 | ↑$0.03 (0.14%) | 20.61 | 21.07 | 141.60K |
| 2024-03-25 | 20.87 | 20.57 | ↓$0.30 (-1.44%) | 20.56 | 20.89 | 91.40K |
| 2024-03-22 | 20.96 | 20.75 | ↓$0.21 (-1.00%) | 20.60 | 21.12 | 81.91K |
| 2024-03-21 | 21.00 | 21.06 | ↑$0.06 (0.29%) | 20.86 | 21.20 | 103.32K |
| 2024-03-20 | 20.13 | 20.96 | ↑$0.83 (4.12%) | 20.03 | 21.05 | 119.79K |
| 2024-03-19 | 20.01 | 20.15 | ↑$0.14 (0.70%) | 19.95 | 20.28 | 99.80K |
| 2024-03-18 | 20.45 | 20.08 | ↓$0.37 (-1.81%) | 20.07 | 20.49 | 115.54K |
Create an account or log in to view more rows.
$KE lfg!!! So much movement ! Buy n hodl!
$KE I need a smoke after this trade
$KE If options never existed
what do you think this stock would be trading at?
$KE already bouncing back.
$KE we always finish green after a red week. Less go!
$KE news?
$KE yeeeeeee haw
$KE where’s the WSB guys at? Still sleeping?
$KE lets go <3
$KE If options never existed
what do you think this stock would be trading at?