Kimball Electronics (KE) Historical Stock Data
14.92 ↑0.37 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KE is down -0.04% a day on average. There have been 14 days where Kimball Electronics closed green and 16 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 14.60 | 14.92 | ↑$0.32 (2.19%) | 14.55 | 15.01 | 105.11K |
| 2025-05-01 | 14.44 | 14.55 | ↑$0.11 (0.76%) | 14.30 | 14.72 | 93.48K |
| 2025-04-30 | 14.61 | 14.34 | ↓$0.27 (-1.85%) | 14.07 | 14.61 | 114.05K |
| 2025-04-29 | 14.64 | 14.83 | ↑$0.19 (1.30%) | 14.48 | 14.83 | 107.47K |
| 2025-04-28 | 14.50 | 14.70 | ↑$0.20 (1.38%) | 14.32 | 14.80 | 100.79K |
| 2025-04-25 | 14.16 | 14.57 | ↑$0.41 (2.90%) | 14.13 | 14.61 | 112.91K |
| 2025-04-24 | 13.87 | 14.33 | ↑$0.46 (3.32%) | 13.73 | 14.36 | 88.85K |
| 2025-04-23 | 13.87 | 13.83 | ↓$0.04 (-0.29%) | 13.77 | 14.30 | 143.45K |
| 2025-04-22 | 13.36 | 13.53 | ↑$0.17 (1.27%) | 13.08 | 13.72 | 139.16K |
| 2025-04-21 | 13.00 | 13.19 | ↑$0.19 (1.46%) | 12.87 | 13.22 | 180.01K |
| 2025-04-17 | 13.07 | 13.18 | ↑$0.11 (0.84%) | 12.97 | 13.25 | 101.34K |
| 2025-04-16 | 13.27 | 13.10 | ↓$0.17 (-1.28%) | 12.85 | 13.38 | 85.08K |
| 2025-04-15 | 13.53 | 13.42 | ↓$0.11 (-0.81%) | 13.28 | 13.78 | 116.56K |
| 2025-04-14 | 13.76 | 13.56 | ↓$0.20 (-1.45%) | 13.25 | 13.89 | 140.66K |
| 2025-04-11 | 13.92 | 13.54 | ↓$0.38 (-2.73%) | 12.93 | 14.19 | 144.74K |
| 2025-04-10 | 13.66 | 13.47 | ↓$0.19 (-1.39%) | 13.27 | 13.98 | 157.56K |
| 2025-04-09 | 12.82 | 14.15 | ↑$1.33 (10.37%) | 12.81 | 14.68 | 254.12K |
| 2025-04-08 | 13.86 | 12.91 | ↓$0.95 (-6.85%) | 12.76 | 13.86 | 195.88K |
| 2025-04-07 | 12.87 | 13.30 | ↑$0.43 (3.34%) | 12.41 | 13.92 | 235.20K |
| 2025-04-04 | 13.11 | 13.28 | ↑$0.17 (1.30%) | 12.57 | 13.76 | 198.35K |
| 2025-04-03 | 15.35 | 13.71 | ↓$1.64 (-10.68%) | 13.70 | 15.77 | 238.37K |
| 2025-04-02 | 16.06 | 16.01 | ↓$0.05 (-0.31%) | 15.81 | 16.18 | 142.41K |
| 2025-04-01 | 16.31 | 16.23 | ↓$0.08 (-0.49%) | 16.05 | 16.60 | 162K |
| 2025-03-31 | 16.65 | 16.45 | ↓$0.20 (-1.20%) | 16.00 | 16.70 | 98.93K |
| 2025-03-28 | 16.87 | 16.55 | ↓$0.32 (-1.90%) | 16.31 | 17.18 | 79.16K |
| 2025-03-27 | 17.07 | 16.86 | ↓$0.21 (-1.23%) | 16.62 | 17.14 | 102.34K |
| 2025-03-26 | 17.29 | 17.17 | ↓$0.12 (-0.69%) | 16.99 | 17.44 | 104.31K |
| 2025-03-25 | 17.31 | 17.23 | ↓$0.08 (-0.46%) | 17.12 | 17.48 | 107.61K |
| 2025-03-24 | 17.12 | 17.31 | ↑$0.19 (1.11%) | 17.12 | 17.49 | 126.16K |
| 2025-03-21 | 16.85 | 16.99 | ↑$0.14 (0.83%) | 16.74 | 17.23 | 456.85K |
Create an account or log in to view more rows.
$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
$KE Momentum is building...
$KE cover that shit
$KE I love you!
$KE Keep up the pressure.