NasdaqGS - Nasdaq Real Time Price USD

Kimball Electronics, Inc. (KE)

Compare
18.82 -0.47 (-2.44%)
At close: December 27 at 4:00:01 PM EST
18.82 0.00 (0.00%)
After hours: December 27 at 4:01:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 19.11 19.45 18.56 18.82 18.82 127,600
Dec 26, 2024 18.92 19.32 18.90 19.29 19.29 85,700
Dec 24, 2024 18.71 19.07 18.56 19.04 19.04 82,800
Dec 23, 2024 18.29 18.93 18.29 18.71 18.71 210,500
Dec 20, 2024 17.96 18.75 17.96 18.37 18.37 307,900
Dec 19, 2024 18.25 18.40 17.93 18.18 18.18 146,900
Dec 18, 2024 18.67 19.00 17.86 18.02 18.02 160,800
Dec 17, 2024 18.58 18.92 18.37 18.60 18.60 143,900
Dec 16, 2024 18.77 19.12 18.61 18.62 18.62 124,500
Dec 13, 2024 19.07 19.29 18.78 18.93 18.93 123,600
Dec 12, 2024 19.06 19.31 18.90 19.18 19.18 100,900
Dec 11, 2024 19.20 19.55 18.87 19.15 19.15 128,700
Dec 10, 2024 19.20 19.39 18.72 19.20 19.20 131,500
Dec 9, 2024 19.12 19.67 19.07 19.17 19.17 143,500
Dec 6, 2024 19.27 19.32 18.81 19.07 19.07 107,000
Dec 5, 2024 19.55 19.70 19.05 19.17 19.17 100,000
Dec 4, 2024 19.82 20.00 19.50 19.57 19.57 99,300
Dec 3, 2024 20.28 20.52 19.61 19.74 19.74 110,700
Dec 2, 2024 19.73 20.30 19.61 20.27 20.27 140,900
Nov 29, 2024 19.47 19.76 19.47 19.61 19.61 53,900
Nov 27, 2024 19.50 19.58 19.28 19.41 19.41 51,600
Nov 26, 2024 19.80 19.80 19.32 19.34 19.34 77,700
Nov 25, 2024 19.88 20.47 19.88 19.93 19.93 127,800
Nov 22, 2024 19.38 19.80 19.38 19.70 19.70 120,100
Nov 21, 2024 19.30 19.68 19.25 19.55 19.55 82,700
Nov 20, 2024 19.13 19.21 18.66 19.11 19.11 100,100
Nov 19, 2024 18.91 19.41 18.84 19.02 19.02 63,100
Nov 18, 2024 19.30 19.52 19.04 19.17 19.17 129,100
Nov 15, 2024 19.75 19.89 18.53 19.09 19.09 169,200
Nov 14, 2024 19.68 19.84 19.30 19.65 19.65 144,900
Nov 13, 2024 20.07 20.18 19.52 19.54 19.54 88,600
Nov 12, 2024 20.57 20.66 19.95 20.00 20.00 106,400
Nov 11, 2024 21.03 21.06 20.52 20.75 20.75 81,700
Nov 8, 2024 20.76 21.03 20.43 20.77 20.77 98,500
Nov 7, 2024 21.13 21.38 20.75 20.89 20.89 148,400
Nov 6, 2024 20.72 21.52 20.72 21.18 21.18 237,400
Nov 5, 2024 18.38 19.70 18.00 19.57 19.57 251,200
Nov 4, 2024 18.11 18.69 17.93 18.47 18.47 137,900
Nov 1, 2024 17.93 18.21 17.90 18.15 18.15 88,100
Oct 31, 2024 18.29 18.32 17.79 17.79 17.79 86,700
Oct 30, 2024 18.14 18.66 18.13 18.19 18.19 70,200
Oct 29, 2024 18.01 18.32 17.93 18.26 18.26 69,900
Oct 28, 2024 18.07 18.32 17.91 18.15 18.15 92,000
Oct 25, 2024 17.90 18.08 17.57 17.83 17.83 83,600
Oct 24, 2024 17.79 18.41 17.56 17.84 17.84 77,900
Oct 23, 2024 17.52 17.71 17.35 17.68 17.68 102,000
Oct 22, 2024 17.95 17.95 17.53 17.57 17.57 51,800
Oct 21, 2024 18.36 18.43 18.00 18.04 18.04 89,400
Oct 18, 2024 18.87 18.98 18.43 18.45 18.45 94,900
Oct 17, 2024 18.58 18.84 18.22 18.82 18.82 96,200
Oct 16, 2024 18.00 18.59 17.81 18.54 18.54 125,600
Oct 15, 2024 17.78 18.19 17.77 17.96 17.96 100,600
Oct 14, 2024 17.63 17.90 17.49 17.79 17.79 136,700
Oct 11, 2024 17.14 17.67 17.14 17.65 17.65 149,400
Oct 10, 2024 17.02 17.23 16.64 17.14 17.14 145,700
Oct 9, 2024 17.28 17.60 17.21 17.24 17.24 60,300
Oct 8, 2024 17.40 17.69 17.20 17.30 17.30 78,900
Oct 7, 2024 17.42 18.21 17.32 17.47 17.47 92,800
Oct 4, 2024 17.65 17.89 17.49 17.51 17.51 113,400
Oct 3, 2024 17.63 17.75 17.32 17.33 17.33 106,500
Oct 2, 2024 17.81 18.00 17.59 17.73 17.73 71,500
Oct 1, 2024 18.47 18.47 17.67 17.89 17.89 126,200
Sep 30, 2024 18.25 18.52 17.94 18.51 18.51 122,900
Sep 27, 2024 18.28 18.65 18.22 18.37 18.37 81,000
Sep 26, 2024 17.70 18.24 17.70 18.08 18.08 81,100
Sep 25, 2024 17.73 17.73 17.34 17.41 17.41 132,600
Sep 24, 2024 17.84 18.07 17.71 17.73 17.73 119,800
Sep 23, 2024 18.04 18.15 17.75 17.83 17.83 145,900
Sep 20, 2024 18.45 18.68 17.84 17.99 17.99 398,800
Sep 19, 2024 18.77 18.77 18.24 18.58 18.58 116,800
Sep 18, 2024 18.11 18.80 18.01 18.30 18.30 98,400
Sep 17, 2024 18.18 18.47 18.07 18.16 18.16 94,400
Sep 16, 2024 18.08 18.35 17.90 17.98 17.98 153,100
Sep 13, 2024 17.63 18.15 17.32 18.12 18.12 113,000
Sep 12, 2024 17.39 17.73 17.18 17.37 17.37 144,600
Sep 11, 2024 17.48 17.48 17.09 17.37 17.37 96,000
Sep 10, 2024 17.30 17.74 17.18 17.59 17.59 109,900
Sep 9, 2024 17.53 17.70 17.31 17.31 17.31 133,600
Sep 6, 2024 17.74 17.85 17.45 17.54 17.54 110,100
Sep 5, 2024 17.95 18.00 17.69 17.78 17.78 169,300
Sep 4, 2024 17.78 18.13 17.70 18.00 18.00 97,700
Sep 3, 2024 18.24 18.54 17.61 17.78 17.78 139,600
Aug 30, 2024 18.57 18.62 18.25 18.45 18.45 143,600
Aug 29, 2024 18.52 18.78 18.37 18.49 18.49 96,300
Aug 28, 2024 17.94 18.45 17.81 18.31 18.31 117,600
Aug 27, 2024 18.10 18.10 17.74 17.91 17.91 122,300
Aug 26, 2024 18.34 18.41 18.05 18.11 18.11 144,100
Aug 23, 2024 17.90 18.33 17.80 18.24 18.24 181,900
Aug 22, 2024 18.29 18.30 17.75 17.81 17.81 63,800
Aug 21, 2024 18.25 18.38 18.02 18.29 18.29 71,000
Aug 20, 2024 18.18 18.47 17.92 18.15 18.15 101,900
Aug 19, 2024 18.41 18.71 17.95 18.25 18.25 178,300
Aug 16, 2024 17.67 18.45 17.51 18.41 18.41 187,800
Aug 15, 2024 18.10 18.53 17.75 17.83 17.83 193,600
Aug 14, 2024 19.01 19.22 17.29 18.28 18.28 593,700
Aug 13, 2024 20.24 20.55 20.10 20.44 20.44 104,700
Aug 12, 2024 20.22 20.54 19.96 20.00 20.00 72,900
Aug 9, 2024 20.47 20.47 19.92 20.35 20.35 138,800
Aug 8, 2024 20.50 20.88 20.32 20.50 20.50 81,300
Aug 7, 2024 20.62 20.86 20.04 20.17 20.17 75,700
Aug 6, 2024 20.21 20.42 19.94 20.34 20.34 82,000
Aug 5, 2024 19.80 20.39 19.59 20.26 20.26 130,900
Aug 2, 2024 21.51 21.90 20.90 20.94 20.94 82,100
Aug 1, 2024 23.79 23.85 22.44 22.51 22.51 136,700
Jul 31, 2024 23.71 24.30 23.39 23.70 23.70 179,700
Jul 30, 2024 23.59 23.62 23.25 23.51 23.51 115,000
Jul 29, 2024 23.85 23.89 23.32 23.46 23.46 48,300
Jul 26, 2024 24.35 24.45 23.85 23.94 23.94 63,500
Jul 25, 2024 23.49 24.24 23.49 23.93 23.93 101,400
Jul 24, 2024 23.59 24.09 23.27 23.41 23.41 115,300
Jul 23, 2024 23.28 23.87 23.28 23.74 23.74 114,400
Jul 22, 2024 23.12 23.54 22.63 23.44 23.44 112,500
Jul 19, 2024 23.45 23.45 22.89 22.98 22.98 72,700
Jul 18, 2024 23.83 24.30 23.40 23.44 23.44 76,800
Jul 17, 2024 24.13 24.35 23.71 23.96 23.96 140,000
Jul 16, 2024 23.21 24.32 23.21 24.28 24.28 129,200
Jul 15, 2024 22.81 23.29 22.70 22.92 22.92 121,800
Jul 12, 2024 22.68 22.96 22.52 22.54 22.54 141,200
Jul 11, 2024 21.93 22.41 21.58 22.36 22.36 128,200
Jul 10, 2024 21.15 21.36 20.99 21.36 21.36 49,700
Jul 9, 2024 21.08 21.18 20.97 21.01 21.01 66,700
Jul 8, 2024 21.18 21.40 21.07 21.08 21.08 87,500
Jul 5, 2024 21.52 21.52 20.92 20.97 20.97 118,700
Jul 3, 2024 21.50 21.66 21.31 21.64 21.64 35,700
Jul 2, 2024 21.60 21.73 21.39 21.45 21.45 57,900
Jul 1, 2024 22.06 22.06 21.35 21.56 21.56 75,400
Jun 28, 2024 22.10 22.21 21.84 21.98 21.98 443,800
Jun 27, 2024 21.95 22.05 21.67 21.83 21.83 88,400
Jun 26, 2024 21.31 21.87 21.21 21.84 21.84 66,400
Jun 25, 2024 21.45 21.51 21.21 21.43 21.43 58,400
Jun 24, 2024 21.70 21.87 21.34 21.44 21.44 100,000
Jun 21, 2024 21.78 22.00 21.66 21.70 21.70 169,100
Jun 20, 2024 21.96 22.12 21.61 21.67 21.67 68,800
Jun 18, 2024 22.24 22.27 21.98 22.09 22.09 52,000
Jun 17, 2024 21.80 22.17 20.97 22.16 22.16 67,100
Jun 14, 2024 22.06 22.06 21.84 21.97 21.97 74,200
Jun 13, 2024 22.36 22.45 22.08 22.45 22.45 66,100
Jun 12, 2024 22.54 22.74 22.12 22.44 22.44 77,300
Jun 11, 2024 21.86 21.99 21.00 21.87 21.87 70,200
Jun 10, 2024 21.67 22.10 21.56 22.06 22.06 57,700
Jun 7, 2024 21.67 22.03 21.67 21.90 21.90 116,200
Jun 6, 2024 22.23 22.23 21.82 21.85 21.85 44,700
Jun 5, 2024 22.04 22.27 21.74 22.26 22.26 54,900
Jun 4, 2024 22.41 22.44 21.92 21.97 21.97 68,900
Jun 3, 2024 23.16 23.16 22.46 22.49 22.49 68,600
May 31, 2024 22.89 23.11 22.56 22.92 22.92 103,700
May 30, 2024 22.56 22.97 22.43 22.82 22.82 81,400
May 29, 2024 22.58 22.82 22.27 22.34 22.34 77,700
May 28, 2024 22.51 23.21 22.49 22.91 22.91 78,600
May 24, 2024 22.44 22.69 22.17 22.41 22.41 116,700
May 23, 2024 22.56 22.56 22.04 22.38 22.38 170,400
May 22, 2024 22.95 22.95 22.28 22.62 22.62 127,200
May 21, 2024 22.53 22.64 22.42 22.55 22.55 55,200
May 20, 2024 22.45 22.92 22.40 22.64 22.64 69,800
May 17, 2024 22.67 22.72 22.44 22.56 22.56 83,800
May 16, 2024 22.52 22.78 22.34 22.51 22.51 128,300
May 15, 2024 23.00 23.00 22.57 22.62 22.62 88,100
May 14, 2024 22.64 22.90 22.48 22.84 22.84 89,400
May 13, 2024 22.58 22.74 22.08 22.39 22.39 104,400
May 10, 2024 22.56 22.86 22.31 22.33 22.33 74,900
May 9, 2024 22.62 22.62 21.87 22.58 22.58 116,900
May 8, 2024 20.52 22.86 19.62 22.74 22.74 210,900
May 7, 2024 21.90 22.65 21.83 22.16 22.16 87,600
May 6, 2024 21.99 22.22 21.81 21.85 21.85 169,400
May 3, 2024 22.11 22.11 21.75 21.89 21.89 63,000
May 2, 2024 21.35 21.74 21.11 21.71 21.71 101,300
May 1, 2024 20.95 21.32 20.83 20.99 20.99 85,700
Apr 30, 2024 21.37 21.52 20.90 20.93 20.93 154,000
Apr 29, 2024 20.97 21.61 20.93 21.57 21.57 110,800
Apr 26, 2024 20.91 21.08 20.79 20.82 20.82 92,700
Apr 25, 2024 20.75 20.96 20.65 20.80 20.80 63,900
Apr 24, 2024 20.99 21.15 20.72 20.96 20.96 85,700
Apr 23, 2024 20.91 21.20 20.91 21.08 21.08 84,500
Apr 22, 2024 20.92 21.17 20.71 20.89 20.89 108,500
Apr 19, 2024 20.78 21.02 20.64 20.78 20.78 74,100
Apr 18, 2024 20.67 20.99 20.57 20.93 20.93 108,300
Apr 17, 2024 20.97 20.97 20.55 20.66 20.66 83,600
Apr 16, 2024 20.40 20.98 20.27 20.77 20.77 91,400
Apr 15, 2024 20.83 20.92 20.56 20.62 20.62 92,900
Apr 12, 2024 20.90 21.09 20.59 20.71 20.71 81,800
Apr 11, 2024 20.88 21.02 20.71 20.99 20.99 131,300
Apr 10, 2024 20.81 21.19 20.81 20.88 20.88 108,400
Apr 9, 2024 21.49 21.67 21.24 21.47 21.47 74,400
Apr 8, 2024 21.18 21.61 21.16 21.47 21.47 189,700
Apr 5, 2024 21.30 21.37 20.95 21.12 21.12 91,000
Apr 4, 2024 21.86 22.13 21.28 21.46 21.46 90,000
Apr 3, 2024 21.16 21.63 21.16 21.59 21.59 70,500
Apr 2, 2024 21.33 21.37 21.12 21.35 21.35 79,200
Apr 1, 2024 21.64 21.64 21.34 21.60 21.60 80,000
Mar 28, 2024 21.62 21.71 21.37 21.65 21.65 114,100
Mar 27, 2024 21.04 21.68 20.89 21.65 21.65 131,700
Mar 26, 2024 20.77 21.07 20.60 20.80 20.80 141,400
Mar 25, 2024 20.87 20.89 20.56 20.57 20.57 91,400
Mar 22, 2024 20.96 21.12 20.59 20.75 20.75 81,900
Mar 21, 2024 21.00 21.20 20.86 21.06 21.06 103,300
Mar 20, 2024 20.13 21.05 20.03 20.96 20.96 119,800
Mar 19, 2024 20.01 20.28 19.95 20.15 20.15 99,800
Mar 18, 2024 20.45 20.49 20.07 20.08 20.08 115,500
Mar 15, 2024 20.36 20.70 20.13 20.33 20.33 351,300
Mar 14, 2024 21.30 21.47 20.53 20.60 20.60 131,200
Mar 13, 2024 21.44 21.65 21.30 21.34 21.34 63,700
Mar 12, 2024 21.45 21.64 21.31 21.57 21.57 78,000
Mar 11, 2024 21.56 21.74 21.40 21.47 21.47 72,300
Mar 8, 2024 21.73 21.96 21.43 21.59 21.59 81,300
Mar 7, 2024 21.53 21.64 21.29 21.45 21.45 62,600
Mar 6, 2024 21.76 21.76 21.41 21.49 21.49 87,400
Mar 5, 2024 21.58 21.89 21.47 21.55 21.55 86,700
Mar 4, 2024 22.25 22.33 21.76 21.78 21.78 76,600
Mar 1, 2024 22.46 22.46 21.97 22.25 22.25 132,600
Feb 29, 2024 22.49 22.90 22.12 22.51 22.51 784,400
Feb 28, 2024 22.17 22.58 22.09 22.12 22.12 134,200
Feb 27, 2024 22.66 22.89 22.35 22.41 22.41 157,900
Feb 26, 2024 22.21 22.60 22.10 22.49 22.49 112,100
Feb 23, 2024 21.94 22.65 21.71 22.33 22.33 170,100
Feb 22, 2024 22.04 22.17 21.73 21.96 21.96 131,400
Feb 21, 2024 21.95 22.09 21.65 22.02 22.02 137,900
Feb 20, 2024 21.27 22.60 21.27 22.14 22.14 199,600
Feb 16, 2024 21.61 21.91 21.49 21.51 21.51 81,600
Feb 15, 2024 21.37 21.91 21.04 21.73 21.73 144,000
Feb 14, 2024 20.65 21.28 20.54 21.21 21.21 117,000
Feb 13, 2024 20.95 21.00 19.99 20.29 20.29 195,800
Feb 12, 2024 21.26 21.98 21.26 21.63 21.63 155,000
Feb 9, 2024 20.90 21.32 20.59 21.28 21.28 146,100
Feb 8, 2024 19.86 20.77 19.69 20.75 20.75 163,700
Feb 7, 2024 20.14 20.39 19.86 19.88 19.88 199,400
Feb 6, 2024 20.50 21.57 20.00 20.18 20.18 449,500
Feb 5, 2024 23.67 23.69 23.22 23.49 23.49 82,300
Feb 2, 2024 24.19 24.35 23.86 23.90 23.90 67,400
Feb 1, 2024 23.84 24.52 23.84 24.46 24.46 126,700
Jan 31, 2024 24.69 24.73 23.77 23.78 23.78 94,100
Jan 30, 2024 24.43 24.92 24.43 24.86 24.86 65,800
Jan 29, 2024 24.28 24.62 23.84 24.62 24.62 108,700
Jan 26, 2024 25.12 25.22 24.33 24.38 24.38 61,400
Jan 25, 2024 25.16 25.16 24.65 25.12 25.12 111,300
Jan 24, 2024 25.21 25.21 24.62 24.76 24.76 57,900
Jan 23, 2024 25.06 25.14 24.78 24.80 24.80 151,900
Jan 22, 2024 23.93 24.66 23.93 24.66 24.66 80,100
Jan 19, 2024 23.70 23.74 23.19 23.71 23.71 64,700
Jan 18, 2024 23.68 23.70 23.33 23.52 23.52 49,800
Jan 17, 2024 23.31 23.80 23.16 23.43 23.43 103,100
Jan 16, 2024 24.36 24.47 23.48 23.63 23.63 128,800
Jan 12, 2024 24.97 25.03 24.58 24.63 24.63 93,700
Jan 11, 2024 24.66 24.77 24.34 24.57 24.57 110,600
Jan 10, 2024 24.49 24.80 24.38 24.66 24.66 113,500
Jan 9, 2024 25.04 25.46 24.48 24.54 24.54 97,600
Jan 8, 2024 25.27 25.71 25.06 25.44 25.44 58,900
Jan 5, 2024 25.08 25.39 24.92 25.16 25.16 99,400
Jan 4, 2024 25.64 25.70 25.29 25.29 25.29 74,900
Jan 3, 2024 26.16 26.19 25.51 25.53 25.53 73,800
Jan 2, 2024 26.55 26.82 26.15 26.35 26.35 92,500
Dec 29, 2023 27.36 27.41 26.76 26.95 26.95 57,700
Dec 28, 2023 26.98 27.46 26.98 27.31 27.31 47,400

Related Tickers

PLPC Preformed Line Products Company
126.97
-2.13%
 
HAYW Hayward Holdings, Inc.
15.44
-0.96%
 
AEIS Advanced Energy Industries, Inc.
115.14
-1.85%
 
HUBB Hubbell Incorporated
423.11
-1.71%
 
ENR Energizer Holdings, Inc.
35.44
-0.23%
 
AYI Acuity Brands, Inc.
297.73
-1.74%
 
NVT nVent Electric plc
69.03
-0.83%
 
ENS EnerSys
92.68
-1.10%
 
5801.T Furukawa Electric Co., Ltd.
6,758.00
-0.94%
 
6504.T Fuji Electric Co., Ltd.
8,690.00
+1.52%