NASDAQ : KE
Kimball Electronics, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 27.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 647.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kimball Electronics, Inc. (KE) closed at 25.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.18 | 26.52 | 25.54 | 25.86 | 115,518 | -4.26% |
| 2026-10-29 | 26.98 | 27.83 | 26.371 | 27.01 | 151,524 | -0.07% |
| 2026-10-28 | 26.9 | 27.19 | 24.77 | 27.03 | 203,913 | +1.81% |
| 2026-10-27 | 25.53 | 26.63 | 25.37 | 26.55 | 149,981 | +5.61% |
| 2026-10-26 | 24.81 | 25.652 | 24.68 | 25.14 | 136,313 | +2.20% |
| 2026-10-23 | 24.81 | 25.115 | 24.025 | 24.6 | 139,021 | -1.62% |
| 2026-10-22 | 25.95 | 26.07 | 24.955 | 25.005 | 169,050 | -5.57% |
| 2026-10-21 | 26.41 | 27.595 | 26.06 | 26.48 | 112,880 | +1.22% |
| 2026-10-20 | 26.14 | 26.44 | 25.88 | 26.16 | 125,830 | -0.23% |
| 2026-10-19 | 26.32 | 26.59 | 25.99 | 26.22 | 185,517 | +1.39% |
| 2026-10-16 | 26.37 | 26.46 | 25.6 | 25.86 | 195,030 | -2.42% |
| 2026-10-15 | 27.05 | 27.05 | 25.93 | 26.5 | 175,032 | -2.68% |
| 2026-10-14 | 27.83 | 27.98 | 26.66 | 27.23 | 352,370 | -3.81% |
| 2026-10-13 | 27.74 | 28.37 | 27.25 | 28.31 | 165,427 | +1.14% |
| 2026-10-12 | 28.65 | 28.65 | 27.853 | 27.99 | 220,251 | -2.41% |
| 2026-10-09 | 28.87 | 29.14 | 28.533 | 28.68 | 195,229 | -0.38% |
| 2026-10-08 | 28.79 | 29.1 | 28.315 | 28.79 | 275,235 | -0.96% |
| 2026-10-07 | 28.36 | 29.2 | 28.25 | 29.07 | 264,516 | +0.92% |
| 2026-10-06 | 28.52 | 28.99 | 28.32 | 28.805 | 192,634 | +2.04% |
| 2026-10-05 | 28.58 | 29.01 | 28.16 | 28.23 | 183,959 | -1.95% |
| 2026-10-02 | 28.88 | 28.992 | 28.29 | 28.79 | 173,070 | +1.70% |
| 2026-10-01 | 27.43 | 28.58 | 27.21 | 28.31 | 219,144 | +3.59% |
| 2026-09-30 | 27.76 | 27.76 | 26.99 | 27.33 | 150,465 | -1.37% |
| 2026-09-29 | 27.66 | 27.75 | 27 | 27.71 | 153,728 | +0.65% |
| 2026-09-28 | 27.27 | 27.78 | 26.769 | 27.53 | 191,662 | +0.95% |
| 2026-09-25 | 27.65 | 28.415 | 27.24 | 27.27 | 145,353 | -0.76% |
| 2026-09-24 | 26.87 | 27.63 | 26.84 | 27.48 | 177,494 | +1.33% |
| 2026-09-23 | 26.49 | 27.24 | 26.05 | 27.12 | 216,321 | +1.73% |
| 2026-09-22 | 25.7 | 26.71 | 25.59 | 26.66 | 186,099 | +3.98% |
| 2026-09-21 | 25.03 | 25.79 | 24.54 | 25.64 | 143,162 | +4.02% |
| 2026-09-18 | 24.93 | 25.11 | 24.58 | 24.65 | 532,591 | -1.56% |
| 2026-09-17 | 25.26 | 25.308 | 24.79 | 25.04 | 186,449 | +1.05% |
| 2026-09-16 | 24.3 | 24.87 | 24.261 | 24.78 | 165,479 | +2.78% |
| 2026-09-15 | 24.08 | 24.92 | 23.92 | 24.11 | 123,199 | +0.67% |
| 2026-09-14 | 25.48 | 25.8 | 23.9 | 23.95 | 170,694 | -8.48% |
| 2026-09-11 | 25.11 | 26.22 | 24.28 | 26.17 | 176,982 | +5.27% |
| 2026-09-10 | 24.84 | 25.309 | 24.735 | 24.86 | 160,220 | -0.72% |
| 2026-09-09 | 24.94 | 25.365 | 24.59 | 25.04 | 137,866 | -0.52% |
| 2026-09-08 | 25.07 | 25.45 | 24.88 | 25.17 | 178,338 | +0.56% |
| 2026-09-04 | 24.41 | 25.06 | 24.41 | 25.03 | 190,597 | +2.41% |
| 2026-09-03 | 24.34 | 24.5 | 23.8 | 24.44 | 159,516 | +0.95% |
| 2026-09-02 | 23.87 | 24.37 | 23.76 | 24.21 | 170,296 | +1.30% |
| 2026-09-01 | 23.34 | 24.04 | 23.245 | 23.9 | 236,805 | +1.19% |
| 2026-08-31 | 23.42 | 23.998 | 23.145 | 23.62 | 202,546 | +0.68% |
| 2026-08-28 | 24.01 | 24.139 | 23.39 | 23.46 | 166,216 | -2.62% |
| 2026-08-27 | 24.08 | 24.2 | 23.74 | 24.09 | 205,046 | +1.01% |
| 2026-08-26 | 23.52 | 24.06 | 23.31 | 23.85 | 270,279 | +1.45% |
| 2026-08-25 | 23.11 | 23.58 | 22.72 | 23.51 | 216,740 | +3.30% |
| 2026-08-24 | 23 | 23.09 | 22.364 | 22.76 | 213,905 | -1.51% |
| 2026-08-21 | 23.84 | 23.84 | 23.02 | 23.11 | 351,114 | -1.95% |
| 2026-08-20 | 23.51 | 23.745 | 23.135 | 23.57 | 160,016 | -0.63% |
| 2026-08-19 | 24.89 | 24.89 | 23.7 | 23.72 | 184,502 | -3.62% |
| 2026-08-18 | 26.4 | 26.605 | 24.15 | 24.61 | 223,575 | -8.34% |
| 2026-08-17 | 25.95 | 27.02 | 25.73 | 26.85 | 225,155 | +3.87% |
| 2026-08-14 | 26.25 | 26.9 | 25.69 | 25.85 | 309,164 | -0.69% |
| 2026-08-13 | 22.95 | 26.09 | 21.89 | 26.03 | 525,902 | +3.33% |
| 2026-08-12 | 25.74 | 25.845 | 25.08 | 25.19 | 222,517 | -0.16% |
| 2026-08-11 | 25.5 | 26.192 | 25.16 | 25.23 | 125,341 | +0.36% |
| 2026-08-10 | 25.95 | 25.99 | 25.09 | 25.14 | 164,470 | -3.79% |
| 2026-08-07 | 26.75 | 26.75 | 25.78 | 26.13 | 161,809 | -1.02% |
| 2026-08-06 | 26.68 | 27.21 | 26.21 | 26.4 | 179,462 | -1.42% |
| 2026-08-05 | 27.14 | 27.215 | 26.68 | 26.78 | 123,308 | -1.36% |
| 2026-08-04 | 26.17 | 27.42 | 26.02 | 27.15 | 219,058 | +5.52% |
| 2026-08-03 | 24.79 | 25.8 | 24.351 | 25.73 | 168,698 | +4.04% |
| 2026-07-31 | 24.92 | 25.3 | 24.07 | 24.73 | 140,982 | +0.61% |
| 2026-07-30 | 23.99 | 24.62 | 23.47 | 24.58 | 164,926 | +4.82% |
| 2026-07-29 | 24.38 | 24.625 | 23.26 | 23.45 | 199,963 | -4.91% |
| 2026-07-28 | 24.66 | 24.89 | 24.01 | 24.66 | 198,106 | -0.76% |
| 2026-07-27 | 24.9 | 25.21 | 24.03 | 24.85 | 235,786 | -0.04% |
| 2026-07-24 | 25.12 | 25.125 | 24.25 | 24.86 | 240,233 | -0.20% |
| 2026-07-23 | 24.19 | 25.08 | 24.11 | 24.91 | 202,485 | +1.76% |
| 2026-07-22 | 24.58 | 25.379 | 24.47 | 24.48 | 157,540 | -1.57% |
| 2026-07-21 | 24.03 | 25.145 | 24.03 | 24.87 | 190,913 | +4.10% |
| 2026-07-20 | 23.97 | 24.54 | 23.705 | 23.89 | 164,798 | -0.33% |
| 2026-07-17 | 23.82 | 24.36 | 23.169 | 23.97 | 164,844 | -1.76% |
| 2026-07-16 | 24.36 | 24.63 | 23.75 | 24.4 | 257,482 | -1.37% |
| 2026-07-15 | 25.06 | 25.53 | 24.68 | 24.74 | 125,598 | -1.63% |
| 2026-07-14 | 24.58 | 25.335 | 24.535 | 25.15 | 134,094 | +1.95% |
| 2026-07-13 | 25.31 | 26.046 | 24.5 | 24.67 | 246,853 | -2.72% |
| 2026-07-10 | 24.94 | 25.759 | 24.9 | 25.36 | 138,365 | +1.81% |
| 2026-07-09 | 24.69 | 25.38 | 24.485 | 24.91 | 221,777 | +1.43% |
| 2026-07-08 | 24.33 | 25.05 | 24.13 | 24.56 | 243,583 | -0.28% |
| 2026-07-07 | 25.68 | 25.69 | 24.42 | 24.63 | 303,047 | -4.05% |
| 2026-07-06 | 25.51 | 26.21 | 25.18 | 25.67 | 198,061 | +2.31% |
| 2026-07-02 | 25.67 | 26.52 | 24.651 | 25.09 | 263,861 | -2.41% |
| 2026-07-01 | 25.77 | 26.695 | 25.27 | 25.71 | 248,773 | +0.43% |
| 2026-06-30 | 24.8 | 25.69 | 24.775 | 25.6 | 221,112 | +2.81% |
| 2026-06-29 | 24.5 | 24.97 | 23.85 | 24.9 | 163,505 | +1.63% |
| 2026-06-26 | 24.2 | 24.53 | 23.79 | 24.5 | 471,829 | +0.47% |
| 2026-06-25 | 24.52 | 25.06 | 24.08 | 24.385 | 160,489 | -0.18% |
| 2026-06-24 | 25.65 | 26.26 | 24.26 | 24.43 | 197,470 | -4.42% |
| 2026-06-23 | 25.38 | 25.85 | 25.13 | 25.56 | 163,161 | -1.58% |
| 2026-06-22 | 25.44 | 26.14 | 25.37 | 25.97 | 257,303 | +2.65% |
| 2026-06-18 | 25.94 | 26.29 | 24.99 | 25.3 | 557,622 | +0.04% |
| 2026-06-17 | 25.26 | 26 | 24.62 | 25.29 | 205,746 | -0.47% |
| 2026-06-16 | 25.77 | 26.24 | 25.19 | 25.41 | 116,934 | -0.86% |
| 2026-06-15 | 25.9 | 26.5 | 25.47 | 25.63 | 114,613 | -0.89% |
| 2026-06-12 | 25.42 | 26.07 | 25.12 | 25.86 | 88,487 | +2.42% |
| 2026-06-11 | 25.02 | 25.37 | 24.345 | 25.25 | 147,274 | +1.81% |
| 2026-06-10 | 25.4 | 26.25 | 24.69 | 24.8 | 142,013 | -2.36% |
| 2026-06-09 | 25.86 | 26.22 | 24.29 | 25.4 | 133,168 | +0.24% |
| 2026-06-08 | 24.84 | 25.4 | 23.96 | 25.34 | 125,162 | +3.72% |
| 2026-06-05 | 26.2 | 26.2 | 24.26 | 24.43 | 169,495 | -7.29% |
| 2026-06-04 | 25.84 | 26.51 | 25.29 | 26.35 | 142,485 | +1.54% |
| 2026-06-03 | 26.52 | 26.84 | 25.84 | 25.95 | 149,044 | -2.99% |
| 2026-06-02 | 25.83 | 26.81 | 25.83 | 26.75 | 156,605 | +3.84% |
| 2026-06-01 | 25.84 | 26.148 | 25.06 | 25.76 | 189,167 | -0.66% |
| 2026-05-29 | 26.51 | 26.895 | 25.664 | 25.93 | 165,407 | -2.11% |
| 2026-05-28 | 26.42 | 26.67 | 25.96 | 26.49 | 193,847 | -0.26% |
| 2026-05-27 | 25.91 | 27.29 | 25.51 | 26.56 | 477,407 | +3.79% |
| 2026-05-26 | 24.98 | 25.645 | 24.7 | 25.59 | 170,473 | +4.02% |
| 2026-05-22 | 24.33 | 24.785 | 24.33 | 24.6 | 113,986 | +1.61% |
| 2026-05-21 | 24.03 | 24.48 | 23.965 | 24.21 | 137,626 | -0.39% |
| 2026-05-20 | 23.63 | 24.585 | 23.36 | 24.305 | 134,380 | +3.82% |
| 2026-05-19 | 24.54 | 24.67 | 23.31 | 23.41 | 261,395 | -6.13% |
| 2026-05-18 | 24.87 | 25.2 | 24.52 | 24.94 | 149,998 | +1.67% |
| 2026-05-15 | 24.37 | 24.83 | 24.29 | 24.53 | 170,379 | -1.92% |
| 2026-05-14 | 24.95 | 25.34 | 24.705 | 25.01 | 150,356 | +0.24% |
| 2026-05-13 | 25.32 | 25.58 | 24.93 | 24.95 | 135,348 | -1.38% |
| 2026-05-12 | 25.62 | 25.62 | 24.35 | 25.3 | 196,226 | -1.98% |