Kimball Electronics (KE) Historical Stock Data
19.70 ↑0.15 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KE is up 0.12% a day on average. There have been 17 days where Kimball Electronics closed green and 13 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.38 | 19.70 | ↑$0.32 (1.65%) | 19.38 | 19.80 | 120.11K |
| 2024-11-21 | 19.30 | 19.55 | ↑$0.25 (1.30%) | 19.25 | 19.68 | 82.85K |
| 2024-11-20 | 19.13 | 19.11 | ↓$0.02 (-0.10%) | 18.66 | 19.21 | 100.08K |
| 2024-11-19 | 18.91 | 19.02 | ↑$0.11 (0.58%) | 18.85 | 19.41 | 63.13K |
| 2024-11-18 | 19.30 | 19.17 | ↓$0.13 (-0.67%) | 19.04 | 19.53 | 129.11K |
| 2024-11-15 | 19.75 | 19.09 | ↓$0.66 (-3.34%) | 18.53 | 19.89 | 169.22K |
| 2024-11-14 | 19.68 | 19.65 | ↓$0.03 (-0.15%) | 19.30 | 19.84 | 144.87K |
| 2024-11-13 | 20.07 | 19.54 | ↓$0.53 (-2.64%) | 19.52 | 20.18 | 88.61K |
| 2024-11-12 | 20.57 | 20.00 | ↓$0.57 (-2.77%) | 19.95 | 20.66 | 106.41K |
| 2024-11-11 | 21.03 | 20.75 | ↓$0.28 (-1.33%) | 20.52 | 21.06 | 81.66K |
| 2024-11-08 | 20.76 | 20.77 | ↑$0.01 (0.05%) | 20.43 | 21.03 | 98.52K |
| 2024-11-07 | 21.13 | 20.89 | ↓$0.24 (-1.14%) | 20.75 | 21.38 | 148.45K |
| 2024-11-06 | 20.72 | 21.18 | ↑$0.46 (2.22%) | 20.72 | 21.52 | 237.45K |
| 2024-11-05 | 18.38 | 19.57 | ↑$1.19 (6.47%) | 18.00 | 19.71 | 251.19K |
| 2024-11-04 | 18.11 | 18.47 | ↑$0.36 (1.99%) | 17.93 | 18.69 | 137.93K |
| 2024-11-01 | 17.93 | 18.15 | ↑$0.22 (1.23%) | 17.90 | 18.21 | 88.07K |
| 2024-10-31 | 18.29 | 17.79 | ↓$0.50 (-2.73%) | 17.79 | 18.32 | 86.71K |
| 2024-10-30 | 18.14 | 18.19 | ↑$0.05 (0.28%) | 18.13 | 18.66 | 70.25K |
| 2024-10-29 | 18.01 | 18.26 | ↑$0.25 (1.39%) | 17.93 | 18.32 | 69.89K |
| 2024-10-28 | 18.07 | 18.15 | ↑$0.08 (0.44%) | 17.91 | 18.32 | 91.99K |
| 2024-10-25 | 17.90 | 17.83 | ↓$0.07 (-0.39%) | 17.57 | 18.09 | 83.58K |
| 2024-10-24 | 17.79 | 17.84 | ↑$0.05 (0.28%) | 17.56 | 18.41 | 77.89K |
| 2024-10-23 | 17.52 | 17.68 | ↑$0.16 (0.91%) | 17.35 | 17.71 | 102.04K |
| 2024-10-22 | 17.95 | 17.57 | ↓$0.38 (-2.12%) | 17.53 | 17.95 | 51.81K |
| 2024-10-21 | 18.36 | 18.04 | ↓$0.32 (-1.74%) | 18.00 | 18.43 | 89.42K |
| 2024-10-18 | 18.87 | 18.45 | ↓$0.42 (-2.23%) | 18.43 | 18.98 | 94.87K |
| 2024-10-17 | 18.58 | 18.82 | ↑$0.24 (1.29%) | 18.22 | 18.84 | 96.25K |
| 2024-10-16 | 18.00 | 18.54 | ↑$0.54 (3.00%) | 17.81 | 18.60 | 125.57K |
| 2024-10-15 | 17.78 | 17.96 | ↑$0.18 (1.01%) | 17.77 | 18.19 | 100.63K |
| 2024-10-14 | 17.63 | 17.79 | ↑$0.16 (0.91%) | 17.49 | 17.90 | 136.67K |
Create an account or log in to view more rows.
$KE Momentum is building...
$KE cover that shit
$KE I love you!
$KE Keep up the pressure.
$KE cup and handle dont play
$KE must buyyy
$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.