Canada markets closed

Kimball Electronics, Inc. (KE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.89+0.18 (+0.83%)
At close: 04:00PM EDT
22.39 +0.50 (+2.28%)
After hours: 06:37PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.1122.1121.7521.8921.8960,419
May 02, 202421.3521.7421.1121.7121.71101,300
May 01, 202420.9521.3220.8320.9920.9985,700
Apr 30, 202421.3721.5220.9020.9320.93154,000
Apr 29, 202420.9721.6120.9321.5721.57110,800
Apr 26, 202420.9121.0820.7920.8220.8292,700
Apr 25, 202420.7520.9620.6520.8020.8063,900
Apr 24, 202420.9921.1520.7220.9620.9685,700
Apr 23, 202420.9121.2020.9121.0821.0884,500
Apr 22, 202420.9221.1720.7120.8920.89108,500
Apr 19, 202420.7821.0220.6420.7820.7874,100
Apr 18, 202420.6720.9920.5720.9320.93108,300
Apr 17, 202420.9720.9720.5520.6620.6683,600
Apr 16, 202420.4020.9820.2720.7720.7791,400
Apr 15, 202420.8320.9220.5620.6220.6292,900
Apr 12, 202420.9021.0920.5920.7120.7181,800
Apr 11, 202420.8821.0220.7120.9920.99131,300
Apr 10, 202420.8121.1920.8120.8820.88108,400
Apr 09, 202421.4921.6721.2421.4721.4774,400
Apr 08, 202421.1821.6121.1621.4721.47189,700
Apr 05, 202421.3021.3720.9521.1221.1291,000
Apr 04, 202421.8622.1321.2821.4621.4690,000
Apr 03, 202421.1621.6321.1621.5921.5970,500
Apr 02, 202421.3321.3721.1221.3521.3579,200
Apr 01, 202421.6421.6421.3421.6021.6080,000
Mar 28, 202421.6221.7121.3721.6521.65114,100
Mar 27, 202421.0421.6820.8921.6521.65131,700
Mar 26, 202420.7721.0720.6020.8020.80141,400
Mar 25, 202420.8720.8920.5620.5720.5791,400
Mar 22, 202420.9621.1220.5920.7520.7581,900
Mar 21, 202421.0021.2020.8621.0621.06103,300
Mar 20, 202420.1321.0520.0320.9620.96119,800
Mar 19, 202420.0120.2819.9520.1520.1599,800
Mar 18, 202420.4520.4920.0720.0820.08115,500
Mar 15, 202420.3620.7020.1320.3320.33351,300
Mar 14, 202421.3021.4720.5320.6020.60131,200
Mar 13, 202421.4421.6521.3021.3421.3463,700
Mar 12, 202421.4521.6421.3121.5721.5778,000
Mar 11, 202421.5621.7421.4021.4721.4772,300
Mar 08, 202421.7321.9621.4321.5921.5981,300
Mar 07, 202421.5321.6421.2921.4521.4562,600
Mar 06, 202421.7621.7621.4121.4921.4987,400
Mar 05, 202421.5821.8921.4721.5521.5586,700
Mar 04, 202422.2522.3321.7621.7821.7876,600
Mar 01, 202422.4622.4621.9722.2522.25132,600
Feb 29, 202422.4922.9022.1222.5122.51784,400
Feb 28, 202422.1722.5822.0922.1222.12134,200
Feb 27, 202422.6622.8922.3522.4122.41157,900
Feb 26, 202422.2122.6022.1022.4922.49112,100
Feb 23, 202421.9422.6521.7122.3322.33170,100
Feb 22, 202422.0422.1721.7321.9621.96131,400
Feb 21, 202421.9522.0921.6522.0222.02137,900
Feb 20, 202421.2722.6021.2722.1422.14199,600
Feb 16, 202421.6121.9121.4921.5121.5181,600
Feb 15, 202421.3721.9121.0421.7321.73144,000
Feb 14, 202420.6521.2820.5421.2121.21117,000
Feb 13, 202420.9521.0019.9920.2920.29195,800
Feb 12, 202421.2621.9821.2621.6321.63155,000
Feb 09, 202420.9021.3220.5921.2821.28146,100
Feb 08, 202419.8620.7719.6920.7520.75163,700
Feb 07, 202420.1420.3919.8619.8819.88199,400
Feb 06, 202420.5021.5720.0020.1820.18449,500
Feb 05, 202423.6723.6923.2223.4923.4982,300
Feb 02, 202424.1924.3523.8623.9023.9067,400
Feb 01, 202423.8424.5223.8424.4624.46126,700
Jan 31, 202424.6924.7323.7723.7823.7894,100
Jan 30, 202424.4324.9224.4324.8624.8665,800
Jan 29, 202424.2824.6223.8424.6224.62108,700
Jan 26, 202425.1225.2224.3324.3824.3861,400
Jan 25, 202425.1625.1624.6525.1225.12111,300
Jan 24, 202425.2125.2124.6224.7624.7657,900
Jan 23, 202425.0625.1424.7824.8024.80151,900
Jan 22, 202423.9324.6623.9324.6624.6680,100
Jan 19, 202423.7023.7423.1923.7123.7164,700
Jan 18, 202423.6823.7023.3323.5223.5249,800
Jan 17, 202423.3123.8023.1623.4323.43103,100
Jan 16, 202424.3624.4723.4823.6323.63128,800
Jan 12, 202424.9725.0324.5824.6324.6393,700
Jan 11, 202424.6624.7724.3424.5724.57110,600
Jan 10, 202424.4924.8024.3824.6624.66113,500
Jan 09, 202425.0425.4624.4824.5424.5497,600
Jan 08, 202425.2725.7125.0625.4425.4458,900
Jan 05, 202425.0825.3924.9225.1625.1699,400
Jan 04, 202425.6425.7025.2925.2925.2974,900
Jan 03, 202426.1626.1925.5125.5325.5373,800
Jan 02, 202426.5526.8226.1526.3526.3592,500
Dec 29, 202327.3627.4126.7626.9526.9557,700
Dec 28, 202326.9827.4626.9827.3127.3147,400
Dec 27, 202327.3927.3927.0427.1527.1582,000
Dec 26, 202327.5027.7327.1627.2327.2383,600
Dec 22, 202327.1227.4626.9427.3027.3063,900
Dec 21, 202326.4826.9826.2526.9626.9679,500
Dec 20, 202326.4927.1326.2026.2626.26127,500
Dec 19, 202325.7826.4725.3926.4026.40178,300
Dec 18, 202326.3526.3525.3325.5025.50156,900
Dec 15, 202326.4227.3226.0226.0826.08285,000
Dec 14, 202325.8826.4325.4126.3826.38171,200
Dec 13, 202324.6725.4024.4025.3725.37140,700
Dec 12, 202324.9724.9724.4724.6324.6368,500
Dec 11, 202324.9725.1724.8824.9424.9475,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...