Kimball Electronics (KE) Historical Stock Data
19.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KE is down -0.35% a day on average. There have been 13 days where Kimball Electronics closed green and 17 days where KE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.71 | 19.04 | ↑$0.33 (1.76%) | 18.56 | 19.07 | 82.80K |
| 2024-12-23 | 18.29 | 18.71 | ↑$0.42 (2.30%) | 18.29 | 18.93 | 210.46K |
| 2024-12-20 | 17.96 | 18.37 | ↑$0.41 (2.28%) | 17.96 | 18.75 | 307.90K |
| 2024-12-19 | 18.25 | 18.18 | ↓$0.07 (-0.38%) | 17.93 | 18.40 | 146.89K |
| 2024-12-18 | 18.67 | 18.02 | ↓$0.65 (-3.48%) | 17.87 | 19.01 | 160.85K |
| 2024-12-17 | 18.58 | 18.60 | ↑$0.02 (0.11%) | 18.37 | 18.92 | 143.91K |
| 2024-12-16 | 18.77 | 18.62 | ↓$0.15 (-0.80%) | 18.61 | 19.12 | 124.55K |
| 2024-12-13 | 19.07 | 18.93 | ↓$0.14 (-0.73%) | 18.78 | 19.29 | 123.57K |
| 2024-12-12 | 19.06 | 19.18 | ↑$0.12 (0.63%) | 18.90 | 19.31 | 100.85K |
| 2024-12-11 | 19.20 | 19.15 | ↓$0.05 (-0.26%) | 18.87 | 19.55 | 128.75K |
| 2024-12-10 | 19.20 | 19.20 | ↑$0.00 (0.00%) | 18.72 | 19.39 | 131.47K |
| 2024-12-09 | 19.12 | 19.17 | ↑$0.05 (0.26%) | 19.07 | 19.67 | 143.49K |
| 2024-12-06 | 19.27 | 19.07 | ↓$0.20 (-1.04%) | 18.81 | 19.32 | 106.97K |
| 2024-12-05 | 19.55 | 19.17 | ↓$0.38 (-1.94%) | 19.05 | 19.70 | 100.03K |
| 2024-12-04 | 19.82 | 19.57 | ↓$0.25 (-1.26%) | 19.50 | 20.00 | 99.25K |
| 2024-12-03 | 20.28 | 19.74 | ↓$0.54 (-2.66%) | 19.61 | 20.52 | 110.73K |
| 2024-12-02 | 19.73 | 20.27 | ↑$0.54 (2.74%) | 19.61 | 20.30 | 140.91K |
| 2024-11-29 | 19.47 | 19.61 | ↑$0.14 (0.72%) | 19.47 | 19.76 | 53.88K |
| 2024-11-27 | 19.50 | 19.41 | ↓$0.09 (-0.46%) | 19.28 | 19.58 | 51.56K |
| 2024-11-26 | 19.80 | 19.34 | ↓$0.46 (-2.32%) | 19.32 | 19.80 | 77.72K |
| 2024-11-25 | 19.88 | 19.93 | ↑$0.05 (0.25%) | 19.88 | 20.47 | 127.83K |
| 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 |
Create an account or log in to view more rows.
$KE only getting stronger
$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?