Kimball Electronics (KE) Historical Stock Data
13.30 ↑0.02 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KE is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 17.12 | 17.04 | ↓$0.08 (-0.47%) | 17.00 | 17.23 | 136.95K |
| 2025-03-19 | 17.12 | 17.30 | ↑$0.18 (1.05%) | 16.93 | 17.31 | 114.11K |
| 2025-03-18 | 17.03 | 17.00 | ↓$0.03 (-0.18%) | 16.88 | 17.17 | 132.85K |
| 2025-03-17 | 16.77 | 17.09 | ↑$0.32 (1.91%) | 16.77 | 17.13 | 121.40K |
| 2025-03-14 | 16.56 | 16.79 | ↑$0.23 (1.39%) | 16.31 | 16.82 | 103.25K |
| 2025-03-13 | 16.23 | 16.33 | ↑$0.10 (0.62%) | 16.01 | 16.37 | 158.15K |
| 2025-03-12 | 16.60 | 16.17 | ↓$0.43 (-2.59%) | 16.15 | 16.60 | 104.01K |
| 2025-03-11 | 16.54 | 16.49 | ↓$0.05 (-0.30%) | 16.37 | 16.74 | 101.26K |
| 2025-03-10 | 16.42 | 16.49 | ↑$0.07 (0.43%) | 15.94 | 16.74 | 146.89K |
| 2025-03-07 | 16.64 | 16.57 | ↓$0.07 (-0.42%) | 16.38 | 16.83 | 95.66K |
| 2025-03-06 | 16.47 | 16.58 | ↑$0.11 (0.67%) | 16.38 | 16.85 | 92.58K |
| 2025-03-05 | 16.11 | 16.56 | ↑$0.45 (2.79%) | 16.11 | 16.69 | 124.51K |
| 2025-03-04 | 16.50 | 16.11 | ↓$0.39 (-2.36%) | 16.10 | 16.95 | 171.10K |
| 2025-03-03 | 18.15 | 16.62 | ↓$1.53 (-8.43%) | 16.59 | 18.25 | 158.94K |
| 2025-02-28 | 18.03 | 18.02 | ↓$0.01 (-0.06%) | 17.73 | 18.31 | 258.43K |
| 2025-02-27 | 18.32 | 18.00 | ↓$0.32 (-1.75%) | 17.95 | 18.37 | 141.68K |
| 2025-02-26 | 17.88 | 18.40 | ↑$0.52 (2.91%) | 17.51 | 18.73 | 107.47K |
| 2025-02-25 | 17.77 | 18.54 | ↑$0.77 (4.33%) | 17.77 | 18.82 | 151.72K |
Create an account or log in to view more rows.
$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.
$KE cup and handle dont play