Kimball Electronics (KE) went public on November 3, 2014, when it opened at a split-adjusted price of $5.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $29.66 | $30.66 | $27.43 | $28.31 | 2,614,662 |
September 2025 | $28.69 | $33.19 | $28.20 | $29.86 | 6,122,220 |
August 2025 | $18.34 | $29.11 | $18.04 | $28.87 | 5,593,302 |
July 2025 | $19.18 | $20.50 | $18.43 | $18.76 | 2,321,694 |
June 2025 | $18.17 | $19.59 | $17.93 | $19.23 | 3,342,985 |
May 2025 | $14.44 | $19.11 | $14.30 | $18.10 | 4,650,260 |
April 2025 | $16.31 | $16.60 | $12.41 | $14.34 | 3,158,964 |
March 2025 | $18.15 | $18.25 | $15.94 | $16.45 | 2,837,027 |
February 2025 | $17.81 | $19.74 | $16.36 | $18.02 | 2,981,836 |
January 2025 | $18.93 | $19.74 | $17.69 | $18.18 | 2,035,099 |
December 2024 | $19.73 | $20.52 | $17.87 | $18.73 | 2,788,750 |
November 2024 | $17.93 | $21.52 | $17.90 | $19.61 | 2,358,633 |
October 2024 | $18.47 | $18.98 | $16.64 | $17.79 | 2,222,286 |
September 2024 | $18.24 | $18.80 | $17.09 | $18.51 | 2,658,519 |
August 2024 | $23.79 | $23.85 | $17.29 | $18.45 | 3,100,882 |
July 2024 | $22.06 | $24.45 | $20.92 | $23.70 | 2,151,892 |
June 2024 | $23.16 | $23.16 | $20.97 | $21.98 | 1,812,964 |
May 2024 | $20.95 | $23.21 | $19.62 | $22.92 | 2,284,645 |
April 2024 | $21.64 | $22.13 | $20.27 | $20.93 | 2,146,576 |
March 2024 | $22.46 | $22.46 | $19.95 | $21.65 | 2,222,866 |
February 2024 | $23.84 | $24.52 | $19.69 | $22.51 | 3,756,346 |
January 2024 | $26.55 | $26.82 | $23.16 | $23.78 | 1,892,501 |
December 2023 | $24.64 | $27.73 | $24.23 | $26.95 | 2,078,732 |
November 2023 | $26.26 | $27.48 | $22.88 | $24.64 | 1,598,085 |
October 2023 | $27.15 | $28.33 | $24.65 | $26.20 | 1,410,927 |
