Kimball Electronics (KE) Historical Stock Data
20.66 ↓0.11 (-0.53%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KE is down -0.07% a day on average. There have been 13 days where Kimball Electronics closed green and 17 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-15 | 20.36 | 20.33 | ↓$0.03 (-0.15%) | 20.13 | 20.70 | 351.31K |
| 2024-03-14 | 21.30 | 20.60 | ↓$0.70 (-3.29%) | 20.53 | 21.47 | 131.19K |
| 2024-03-13 | 21.44 | 21.34 | ↓$0.10 (-0.47%) | 21.30 | 21.65 | 63.69K |
| 2024-03-12 | 21.45 | 21.57 | ↑$0.12 (0.56%) | 21.31 | 21.64 | 78.03K |
| 2024-03-11 | 21.56 | 21.47 | ↓$0.09 (-0.42%) | 21.40 | 21.74 | 72.32K |
| 2024-03-08 | 21.73 | 21.59 | ↓$0.14 (-0.64%) | 21.43 | 21.96 | 81.30K |
| 2024-03-07 | 21.53 | 21.45 | ↓$0.08 (-0.37%) | 21.29 | 21.64 | 62.62K |
| 2024-03-06 | 21.76 | 21.49 | ↓$0.27 (-1.24%) | 21.41 | 21.76 | 86K |
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?