Kimball Electronics (KE) Historical Stock Data

25.75 ↑0.23 (0.90%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, KE is up 0.29% a day on average. There have been 18 days where Kimball Electronics closed green and 12 days where KE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0125.5525.75↑$0.20 (0.78%)25.3925.9085.50K
2023-01-3124.7325.52↑$0.79 (3.19%)24.6825.5989.97K
2023-01-3025.4824.66↓$0.82 (-3.22%)24.5725.6650.48K
2023-01-2725.2225.57↑$0.35 (1.39%)24.9325.6363.51K
2023-01-2625.7025.22↓$0.48 (-1.87%)24.9525.8970.51K
2023-01-2524.5825.57↑$0.99 (4.03%)24.0725.5865.38K
2023-01-2424.7224.73↑$0.01 (0.04%)24.5524.7923.80K
2023-01-2324.0524.68↑$0.63 (2.62%)23.8324.8786.07K
2023-01-2024.1024.13↑$0.03 (0.12%)23.5124.2877.26K
2023-01-1923.9023.90↑$0.00 (0.00%)23.4523.9951.95K
2023-01-1824.4824.11↓$0.37 (-1.51%)24.0724.7051.17K
2023-01-1724.4424.46↑$0.02 (0.08%)24.2924.8877.60K
2023-01-1324.0024.31↑$0.31 (1.29%)23.9724.3441.32K
2023-01-1224.1024.11↑$0.01 (0.04%)23.7824.3383.33K
2023-01-1124.1723.88↓$0.29 (-1.20%)23.1224.2097.85K
2023-01-1024.0924.06↓$0.03 (-0.12%)23.9124.1433.42K
2023-01-0923.7124.23↑$0.52 (2.19%)23.7124.4258.56K
2023-01-0622.5723.68↑$1.11 (4.92%)22.5023.6847.56K
2023-01-0522.4322.32↓$0.11 (-0.49%)22.1522.4846.96K
2023-01-0423.1922.55↓$0.64 (-2.76%)22.4823.5037.58K
2023-01-0322.8122.95↑$0.14 (0.61%)22.5023.0470K
2022-12-3022.6822.59↓$0.09 (-0.40%)22.1323.4238.32K
2022-12-2922.0422.84↑$0.80 (3.63%)21.9522.9252.61K
2022-12-2822.7321.94↓$0.79 (-3.48%)21.9422.7457.07K
2022-12-2722.2422.73↑$0.49 (2.20%)22.1722.7761.16K
2022-12-2322.6422.38↓$0.26 (-1.15%)22.2822.7836.35K
2022-12-2224.1922.69↓$1.50 (-6.20%)22.3624.1976.87K
2022-12-2124.4524.25↓$0.20 (-0.82%)24.0924.5995.36K
2022-12-2023.1924.27↑$1.08 (4.66%)22.3124.37164.51K
2022-12-1923.1823.19↑$0.01 (0.04%)22.2123.5189.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

uncomfortable_comf

$KE you wanna be a successful trader close your trades green

0 Like Report
SayMyName

$KE Dumping started...
Get out while you can...

0 Like Report
leahmccourt

$KE I would not be a bear now

0 Like Report
jchonnee

$KE Time to buy here

0 Like Report
iburnmoney

$KE This was indeed a beautiful day.

0 Like Report
HousewifeTrader

$KE when this finally break out we could see huge upside

0 Like Report