Advertisement
Advertisement
U.S. markets open in 8 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kimball Electronics, Inc. (KE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
22.91+0.04 (+0.17%)
At close: 01:00PM EST
22.91 0.00 (0.00%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202223.0723.0722.3722.9122.9117,100
Nov 23, 202223.1023.2022.7422.8722.8722,500
Nov 22, 202223.2623.3722.7823.0723.0759,100
Nov 21, 202223.3023.4622.8423.0823.0870,100
Nov 18, 202223.0423.8722.7923.3023.30119,900
Nov 17, 202221.9122.6121.6822.5722.5730,800
Nov 16, 202222.7522.7521.8922.2522.2550,700
Nov 15, 202223.1223.3822.5522.7322.7357,900
Nov 14, 202223.2223.8022.7922.8322.8367,300
Nov 11, 202223.2423.7323.0423.3123.3151,400
Nov 10, 202222.4723.3322.2223.2423.2470,600
Nov 09, 202221.6422.1321.3621.7221.7245,700
Nov 08, 202221.6422.8220.4221.7421.7457,200
Nov 07, 202221.0321.8220.9821.6121.6155,100
Nov 04, 202221.1121.3020.6520.9920.9929,700
Nov 03, 202220.3021.0620.3020.7720.7730,000
Nov 02, 202220.5221.4820.3720.6520.6546,200
Nov 01, 202220.9821.1920.1320.6820.6858,400
Oct 31, 202220.3921.0020.2220.6720.67154,100
Oct 28, 202220.0420.8020.0020.3820.3849,500
Oct 27, 202220.1620.3519.7619.8619.8643,600
Oct 26, 202219.7220.2419.5319.9519.9533,900
Oct 25, 202219.3420.0019.2719.6919.6929,900
Oct 24, 202218.9919.4618.9019.3119.3130,300
Oct 21, 202218.6319.2018.1118.8818.8850,700
Oct 20, 202218.6218.9218.4118.5118.5155,100
Oct 19, 202218.4118.6118.3018.5818.5831,800
Oct 18, 202218.7118.9418.5018.6718.6749,500
Oct 17, 202218.1218.3718.1118.3418.3440,000
Oct 14, 202218.4418.4417.8017.8417.8434,200
Oct 13, 202217.5018.2917.4118.2618.2653,700
Oct 12, 202217.4017.8717.1017.7617.7662,100
Oct 11, 202217.5017.6617.1317.3017.3043,700
Oct 10, 202217.5817.7817.5017.5317.5326,400
Oct 07, 202218.0618.5517.4817.5517.5539,800
Oct 06, 202218.5319.0518.2118.2918.2943,000
Oct 05, 202218.0518.8218.0518.7218.7261,800
Oct 04, 202217.9518.4817.9518.1918.1981,800
Oct 03, 202217.4717.7817.4017.7717.7756,900
Sep 30, 202217.4518.0017.1217.1517.1581,200
Sep 29, 202217.7717.7717.1617.5217.5240,300
Sep 28, 202217.3918.0417.2717.8217.8265,900
Sep 27, 202217.4717.5717.1417.3017.3042,500
Sep 26, 202217.5417.8117.1717.3917.3960,800
Sep 23, 202217.9817.9817.1617.5017.5056,300
Sep 22, 202218.3918.8517.8518.1918.1947,700
Sep 21, 202219.1719.3118.5118.6118.6151,000
Sep 20, 202219.2319.3418.6819.0319.0353,200
Sep 19, 202219.1819.6118.8119.3619.3653,900
Sep 16, 202219.4120.0718.7719.1819.18181,500
Sep 15, 202219.4320.1619.2419.4119.4153,100
Sep 14, 202219.6719.9519.4619.6519.6530,100
Sep 13, 202219.9820.3419.6119.7419.7444,300
Sep 12, 202220.7221.1220.4220.5520.5529,600
Sep 09, 202220.1020.8419.8920.7820.7847,100
Sep 08, 202220.0020.0919.6420.0020.0023,500
Sep 07, 202220.0520.6820.0120.2120.2147,500
Sep 06, 202220.1520.5820.0120.1920.1931,300
Sep 02, 202220.3521.0520.0320.1920.1931,700
Sep 01, 202221.3421.5320.1920.3120.3138,100
Aug 31, 202221.7221.7221.1321.5421.5498,900
Aug 30, 202221.8721.8721.3221.5421.5428,500
Aug 29, 202221.7621.9821.3621.7021.7037,700
Aug 26, 202222.7322.7421.9421.9521.9530,800
Aug 25, 202221.8123.0221.8122.8022.8036,800
Aug 24, 202222.7823.0122.0922.5222.5240,800
Aug 23, 202222.8123.1822.5122.7422.7439,200
Aug 22, 202222.9923.3122.7922.9322.9349,100
Aug 19, 202223.4323.7923.0323.3423.3488,200
Aug 18, 202223.1123.8723.1123.6023.6036,100
Aug 17, 202223.0623.3922.7023.1623.1633,500
Aug 16, 202222.8923.4720.9523.0923.0956,800
Aug 15, 202222.8522.9222.5622.8522.8540,000
Aug 12, 202222.1822.9022.0122.8922.8972,800
Aug 11, 202221.7122.2321.5621.9421.9436,900
Aug 10, 202221.2321.7720.8521.6221.6264,000
Aug 09, 202220.5921.2020.4321.0021.0064,700
Aug 08, 202220.7721.0020.1220.5620.5646,400
Aug 05, 202221.8222.2620.5920.7020.7050,500
Aug 04, 202221.7521.8521.5121.6821.6829,700
Aug 03, 202221.4622.1321.3621.7821.7831,300
Aug 02, 202221.5321.7321.1121.4921.4963,900
Aug 01, 202222.1322.1321.3421.5121.5147,200
Jul 29, 202221.9622.4821.9622.0022.0040,500
Jul 28, 202221.2522.0921.2221.8221.8271,300
Jul 27, 202220.6421.2220.3721.0621.0643,000
Jul 26, 202220.3421.0019.4220.4220.4227,900
Jul 25, 202220.1320.7220.0920.2420.2440,300
Jul 22, 202220.5020.5019.7819.9619.9636,900
Jul 21, 202220.0220.3519.7820.3520.3524,400
Jul 20, 202219.8620.0819.7719.9819.9851,800
Jul 19, 202219.3520.1518.6719.9519.9557,400
Jul 18, 202219.4219.5718.9919.0719.0736,600
Jul 15, 202218.9019.2818.5319.1719.1777,100
Jul 14, 202218.6918.7118.2218.5818.5835,700
Jul 13, 202218.7918.9818.3418.9118.9133,600
Jul 12, 202219.0519.4018.8318.8918.8943,200
Jul 11, 202219.0119.3218.7318.9218.9235,900
Jul 08, 202218.8619.4618.2719.1719.1761,400
Jul 07, 202218.3219.2918.1619.0119.0162,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement