Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kimball Electronics (KE) Historical Prices

KE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202626.3127.0626.2126.2426.24+1.47%150,6870.77
Oct 30, 202626.1826.5225.5425.8625.86-4.26%115,5170.59
Oct 29, 202626.9827.8326.3727.0127.01-0.07%151,5230.77
Oct 28, 202626.9027.1924.7727.0327.03+1.81%203,9101.04
Oct 27, 202625.5326.6325.3726.5526.55+5.61%149,9810.76
Oct 26, 202624.8125.6524.6825.1425.14+2.20%136,3090.69
Oct 23, 202624.8125.1224.0324.6024.60-1.62%139,0200.70
Oct 22, 202625.9526.0724.9625.0125.01-5.57%169,0480.85
Oct 21, 202626.4127.6026.0626.4826.48+1.22%112,8800.56
Oct 20, 202626.1426.4425.8826.1626.16-0.23%125,8300.62
Oct 19, 202626.3226.5925.9926.2226.22+1.39%185,5140.92
Oct 16, 202626.3726.4625.6025.8625.86-2.42%195,0290.97
Oct 15, 202627.0527.0525.9326.5026.50-2.68%175,0320.87
Oct 14, 202627.8327.9826.6627.2327.23-3.81%352,3701.77
Oct 13, 202627.7428.3727.2528.3128.31+1.14%165,4270.83
Oct 12, 202628.6528.6527.8527.9927.99-2.41%220,2511.11
Oct 09, 202628.8729.1428.5328.6828.68-0.38%195,2290.99
Oct 08, 202628.7929.1028.3228.7928.79-0.96%275,2351.40
Oct 07, 202628.3629.2028.2529.0729.07+0.92%264,5161.35
Oct 06, 202628.5228.9928.3228.8128.81+2.04%192,6340.98
Oct 05, 202628.5829.0128.1628.2328.23-1.95%183,9580.94
Oct 02, 202628.8828.9928.2928.7928.79+1.70%173,0700.87
Oct 01, 202627.4328.5827.2128.3128.31+3.59%219,1421.10
Sep 30, 202627.7627.7626.9927.3327.33-1.37%150,4650.77
Sep 29, 202627.6627.7527.0027.7127.71+0.65%153,7280.78
Sep 28, 202627.2727.7826.7727.5327.53+0.95%191,6620.96
Sep 25, 202627.6528.4227.2427.2727.27-0.76%145,3530.73
Sep 24, 202626.8727.6326.8427.4827.48+1.33%177,4940.89
Sep 23, 202626.4927.2426.0527.1227.12+1.73%216,3211.06
Sep 22, 202625.7026.7125.5926.6626.66+3.98%186,0990.92
Sep 21, 202625.0325.7924.5425.6425.64+4.02%143,1620.70
Sep 18, 202624.9325.1124.5824.6524.65-1.56%532,5912.69
Sep 17, 202625.2625.3124.7925.0425.04+1.05%186,4480.93
Sep 16, 202624.3024.8724.2624.7824.78+2.78%165,4790.80
Sep 15, 202624.0824.9223.9224.1124.11+0.67%123,1990.60
Sep 14, 202625.4825.8023.9023.9523.95-8.48%170,6940.83
Sep 11, 202625.1126.2224.2826.1726.17+5.27%176,9820.86
Sep 10, 202624.8425.3124.7424.8624.86-0.72%160,2200.79
Sep 09, 202624.9425.3724.5925.0425.04-0.52%137,8660.68
Sep 08, 202625.0725.4524.8825.1725.17+0.56%178,3380.88
Sep 07, 202624.4125.0624.4125.0325.03+0.00%00.00
Sep 04, 202624.4125.0624.4125.0325.03+2.41%190,5970.93
Sep 03, 202624.3424.5023.8024.4424.44+0.95%159,5150.78
Sep 02, 202623.8724.3723.7624.2124.21+1.30%170,2960.83
Sep 01, 202623.3424.0423.2523.9023.90+1.19%236,7991.17
Aug 31, 202623.4224.0023.1523.6223.62+0.68%202,5461.00
Aug 28, 202624.0124.1423.3923.4623.46-2.62%166,2140.82
Aug 27, 202624.0824.2023.7424.0924.09+1.01%205,0461.02
Aug 26, 202623.5224.0623.3123.8523.85+1.45%270,2791.35
Aug 25, 202623.1123.5822.7223.5123.51+3.30%216,7301.06