Advertisement
Advertisement
U.S. markets close in 4 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kimball Electronics, Inc. (KE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.72+0.50 (+2.36%)
As of 11:41AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202121.9121.9921.3921.7221.7234,476
Nov 30, 202121.5521.9320.7321.2221.22153,700
Nov 29, 202122.8922.8921.8421.9521.95123,000
Nov 26, 202123.1823.5321.8822.5622.5682,300
Nov 24, 202123.4924.0223.4623.9623.9693,800
Nov 23, 202124.0324.2423.6223.7623.76127,200
Nov 22, 202123.8624.8423.8023.8923.89178,000
Nov 19, 202123.8324.2523.4423.7523.75117,600
Nov 18, 202124.8624.8723.8824.0924.09150,600
Nov 17, 202125.1425.5024.7624.8724.8790,900
Nov 16, 202125.5325.8325.1625.2725.27126,700
Nov 15, 202126.3826.3825.0225.7125.71263,900
Nov 12, 202126.3226.6826.0226.3826.38143,000
Nov 11, 202126.5026.7926.1826.2226.2282,500
Nov 10, 202127.3027.5126.7626.7926.7986,700
Nov 09, 202128.0428.4027.4527.5527.55102,500
Nov 08, 202129.2529.5328.1528.2728.27135,700
Nov 05, 202129.0630.2429.0229.1129.11177,300
Nov 04, 202128.0029.9527.0028.6028.60284,200
Nov 03, 202129.6130.6129.0430.6030.60136,800
Nov 02, 202129.4129.7329.2729.5029.5089,500
Nov 01, 202129.0329.8628.7829.4629.46132,400
Oct 29, 202128.6528.8828.1028.7528.75111,700
Oct 28, 202128.7529.7327.8128.6228.6285,800
Oct 27, 202129.1329.5528.4928.5428.5472,300
Oct 26, 202129.6229.6229.1029.3329.3386,500
Oct 25, 202129.1329.8028.9329.5129.5184,100
Oct 22, 202129.4429.7629.0029.1229.12137,600
Oct 21, 202128.7529.4028.6929.3429.3481,900
Oct 20, 202128.5528.9528.3928.7628.7694,000
Oct 19, 202128.3528.7528.1028.5928.59101,600
Oct 18, 202128.7528.7527.9128.2928.2990,200
Oct 15, 202128.9229.1628.6328.7528.75112,700
Oct 14, 202128.4928.7427.9928.5128.5151,800
Oct 13, 202128.3028.3027.6928.0828.0874,000
Oct 12, 202128.1028.2627.9428.1428.1455,400
Oct 11, 202127.9028.1827.8128.0128.0150,800
Oct 08, 202127.5027.9727.4027.9327.9355,800
Oct 07, 202127.3827.9027.1527.4627.46107,200
Oct 06, 202126.8727.1526.4526.9226.9254,500
Oct 05, 202126.5627.2926.3827.2227.22152,900
Oct 04, 202126.3426.9426.0926.5926.5960,800
Oct 01, 202125.9726.8225.2926.3126.3191,700
Sep 30, 202126.1426.3225.6725.7725.7762,400
Sep 29, 202126.3026.5425.7925.9925.9936,900
Sep 28, 202126.9727.0025.8426.1126.1171,600
Sep 27, 202126.2927.2926.1426.9726.9771,100
Sep 24, 202126.0426.4125.8126.1426.1448,600
Sep 23, 202125.7426.5225.3426.1626.1671,500
Sep 22, 202125.3325.9725.3325.6425.64114,700
Sep 21, 202125.4825.4825.0125.2025.2056,200
Sep 20, 202125.5325.8924.8225.2025.2082,400
Sep 17, 202125.8326.2725.6426.1926.19249,000
Sep 16, 202125.5426.1825.3825.9025.90108,700
Sep 15, 202125.1225.6624.7425.6025.6096,700
Sep 14, 202125.6925.7924.9024.9824.98110,800
Sep 13, 202125.4325.6724.8225.5725.5796,400
Sep 10, 202124.8625.3624.6625.1125.11110,100
Sep 09, 202124.4225.3024.1124.7424.7482,400
Sep 08, 202124.2424.4423.9524.4024.4099,100
Sep 07, 202124.5024.5424.0624.4424.4466,000
Sep 03, 202124.1524.5524.0024.4524.4554,800
Sep 02, 202124.1124.4124.0324.1824.1835,800
Sep 01, 202124.2024.4023.7024.0124.0162,500
Aug 31, 202123.7924.2523.5624.1724.17111,000
Aug 30, 202125.5425.8523.7523.9523.95219,700
Aug 27, 202123.5326.0023.1625.5425.54187,600
Aug 26, 202123.6023.7323.3423.5123.5145,200
Aug 25, 202123.3023.5823.1823.5023.5043,900
Aug 24, 202123.4023.6323.1123.4123.4166,700
Aug 23, 202123.1823.4722.4123.1923.1953,100
Aug 20, 202121.9223.0621.6022.9722.97140,800
Aug 19, 202122.0322.4021.7222.0822.0843,400
Aug 18, 202122.3522.9422.2022.3222.3253,500
Aug 17, 202122.3422.9422.0922.3022.3037,800
Aug 16, 202122.5922.9222.1322.4722.4760,200
Aug 13, 202123.2023.6322.5222.7622.7653,800
Aug 12, 202123.0823.9021.4923.2423.2465,500
Aug 11, 202122.5423.1822.1023.1523.1567,700
Aug 10, 202122.3722.6722.0222.5722.5724,000
Aug 09, 202121.8122.9721.5622.2422.2465,200
Aug 06, 202122.4622.6521.7921.9621.9650,000
Aug 05, 202120.3622.2820.2622.2822.28109,800
Aug 04, 202120.1920.7220.0020.1920.1944,700
Aug 03, 202120.5920.7220.2220.4720.4723,100
Aug 02, 202120.4620.9020.4220.5920.5946,400
Jul 30, 202120.3220.7220.2520.3920.3951,100
Jul 29, 202120.4920.6920.3820.4620.4638,400
Jul 28, 202119.7820.3519.5520.2320.2347,900
Jul 27, 202120.5720.5918.4219.5519.55249,100
Jul 26, 202120.9321.2920.6420.7020.7049,100
Jul 23, 202119.9923.4519.5920.8520.85466,600
Jul 22, 202120.2620.2619.6019.8519.8538,600
Jul 21, 202119.9920.4919.9920.3620.3641,900
Jul 20, 202119.4820.1319.4819.8419.8489,400
Jul 19, 202120.0720.0719.1919.4119.4168,300
Jul 16, 202120.6320.7519.8419.9819.9846,700
Jul 15, 202120.1820.6120.0620.4420.4473,000
Jul 14, 202120.9020.9020.3020.3020.3033,700
Jul 13, 202120.8020.8020.5120.6020.6051,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement