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.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	25.55	25.75	↑$0.20 (0.78%)	25.39	25.90	85.50K
2023-01-31	24.73	25.52	↑$0.79 (3.19%)	24.68	25.59	89.97K
2023-01-30	25.48	24.66	↓$0.82 (-3.22%)	24.57	25.66	50.48K
2023-01-27	25.22	25.57	↑$0.35 (1.39%)	24.93	25.63	63.51K
2023-01-26	25.70	25.22	↓$0.48 (-1.87%)	24.95	25.89	70.51K
2023-01-25	24.58	25.57	↑$0.99 (4.03%)	24.07	25.58	65.38K
2023-01-24	24.72	24.73	↑$0.01 (0.04%)	24.55	24.79	23.80K
2023-01-23	24.05	24.68	↑$0.63 (2.62%)	23.83	24.87	86.07K
2023-01-20	24.10	24.13	↑$0.03 (0.12%)	23.51	24.28	77.26K
2023-01-19	23.90	23.90	↑$0.00 (0.00%)	23.45	23.99	51.95K
2023-01-18	24.48	24.11	↓$0.37 (-1.51%)	24.07	24.70	51.17K
2023-01-17	24.44	24.46	↑$0.02 (0.08%)	24.29	24.88	77.60K
2023-01-13	24.00	24.31	↑$0.31 (1.29%)	23.97	24.34	41.32K
2023-01-12	24.10	24.11	↑$0.01 (0.04%)	23.78	24.33	83.33K
2023-01-11	24.17	23.88	↓$0.29 (-1.20%)	23.12	24.20	97.85K
2023-01-10	24.09	24.06	↓$0.03 (-0.12%)	23.91	24.14	33.42K
2023-01-09	23.71	24.23	↑$0.52 (2.19%)	23.71	24.42	58.56K
2023-01-06	22.57	23.68	↑$1.11 (4.92%)	22.50	23.68	47.56K
2023-01-05	22.43	22.32	↓$0.11 (-0.49%)	22.15	22.48	46.96K
2023-01-04	23.19	22.55	↓$0.64 (-2.76%)	22.48	23.50	37.58K
2023-01-03	22.81	22.95	↑$0.14 (0.61%)	22.50	23.04	70K
2022-12-30	22.68	22.59	↓$0.09 (-0.40%)	22.13	23.42	38.32K
2022-12-29	22.04	22.84	↑$0.80 (3.63%)	21.95	22.92	52.61K
2022-12-28	22.73	21.94	↓$0.79 (-3.48%)	21.94	22.74	57.07K
2022-12-27	22.24	22.73	↑$0.49 (2.20%)	22.17	22.77	61.16K
2022-12-23	22.64	22.38	↓$0.26 (-1.15%)	22.28	22.78	36.35K
2022-12-22	24.19	22.69	↓$1.50 (-6.20%)	22.36	24.19	76.87K
2022-12-21	24.45	24.25	↓$0.20 (-0.82%)	24.09	24.59	95.36K
2022-12-20	23.19	24.27	↑$1.08 (4.66%)	22.31	24.37	164.51K
2022-12-19	23.18	23.19	↑$0.01 (0.04%)	22.21	23.51	89.47K