Kimball Electronics (KE) Historical Stock Data
29.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KE is down -0.09% a day on average. There have been 16 days where Kimball Electronics closed green and 14 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.20 | 29.47 | ↑$0.27 (0.92%) | 29.03 | 29.93 | 146.97K |
| 2025-12-03 | 28.80 | 29.20 | ↑$0.40 (1.39%) | 28.47 | 29.24 | 112.93K |
| 2025-12-02 | 28.82 | 28.78 | ↓$0.04 (-0.14%) | 28.24 | 29.17 | 143.12K |
| 2025-12-01 | 28.59 | 28.63 | ↑$0.04 (0.14%) | 28.30 | 28.92 | 146.68K |
| 2025-11-28 | 28.86 | 28.90 | ↑$0.04 (0.14%) | 28.38 | 29.07 | 75.46K |
| 2025-11-26 | 28.68 | 28.86 | ↑$0.18 (0.63%) | 28.52 | 29.14 | 139.03K |
| 2025-11-25 | 27.85 | 28.57 | ↑$0.72 (2.59%) | 27.82 | 28.66 | 137.85K |
| 2025-11-24 | 27.03 | 27.76 | ↑$0.73 (2.70%) | 27.03 | 27.97 | 123.49K |
| 2025-11-21 | 26.30 | 27.05 | ↑$0.75 (2.85%) | 26.23 | 27.26 | 170.14K |
| 2025-11-20 | 27.90 | 26.30 | ↓$1.60 (-5.73%) | 26.15 | 28.15 | 158.76K |
| 2025-11-19 | 27.50 | 27.43 | ↓$0.07 (-0.25%) | 27.24 | 28.06 | 123.88K |
| 2025-11-18 | 26.97 | 27.56 | ↑$0.59 (2.19%) | 26.68 | 27.72 | 148.31K |
| 2025-11-17 | 28.34 | 27.15 | ↓$1.19 (-4.20%) | 27.06 | 28.57 | 149.92K |
| 2025-11-14 | 28.22 | 28.34 | ↑$0.12 (0.43%) | 27.85 | 28.42 | 184.53K |
| 2025-11-13 | 29.45 | 28.33 | ↓$1.12 (-3.80%) | 28.18 | 29.45 | 241.57K |
| 2025-11-12 | 28.31 | 29.45 | ↑$1.14 (4.03%) | 28.15 | 29.66 | 284.83K |
| 2025-11-11 | 28.04 | 27.91 | ↓$0.13 (-0.46%) | 27.34 | 28.05 | 128.55K |
| 2025-11-10 | 27.47 | 28.20 | ↑$0.73 (2.66%) | 27.36 | 28.21 | 225.90K |
| 2025-11-07 | 28.33 | 27.23 | ↓$1.10 (-3.88%) | 27.05 | 28.33 | 172.26K |
| 2025-11-06 | 30.06 | 28.16 | ↓$1.90 (-6.32%) | 26.30 | 30.06 | 265.37K |
| 2025-11-05 | 28.90 | 30.38 | ↑$1.48 (5.12%) | 28.90 | 30.72 | 214.58K |
| 2025-11-04 | 28.82 | 28.79 | ↓$0.03 (-0.10%) | 28.39 | 29.08 | 160.50K |
| 2025-11-03 | 29.08 | 29.09 | ↑$0.01 (0.03%) | 27.47 | 29.40 | 206.80K |
| 2025-10-31 | 29.25 | 29.08 | ↓$0.18 (-0.60%) | 28.85 | 29.49 | 104.40K |
| 2025-10-30 | 29.47 | 29.25 | ↓$0.22 (-0.75%) | 29.08 | 29.97 | 198.58K |
| 2025-10-29 | 29.25 | 29.48 | ↑$0.23 (0.79%) | 29.00 | 30.10 | 199.17K |
| 2025-10-28 | 29.65 | 29.25 | ↓$0.40 (-1.35%) | 28.76 | 29.65 | 109.07K |
| 2025-10-27 | 30.01 | 29.65 | ↓$0.36 (-1.20%) | 29.43 | 30.40 | 144.79K |
| 2025-10-24 | 30.60 | 29.70 | ↓$0.90 (-2.94%) | 29.70 | 30.60 | 161.24K |
| 2025-10-23 | 29.33 | 30.07 | ↑$0.74 (2.52%) | 29.33 | 30.31 | 224.77K |
Create an account or log in to view more rows.
$KE whelp. you win this round. goodluck
$KE HODLing
and buying more when I can.
$KE when's the offering?
$KE pumped for what this week will bring
$KE Bears get cremated today
$KE Getting ready for market open.
$KE Another boring day I believe
$KE love this stock!!!!
$KE If options never existed
what do you think this stock would be trading at?
$KE only getting stronger