NASDAQ:KE
Kimball Electronics Stock Price (Quote)
$21.85
-0.0400 (-0.183%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 KE stock ended at $21.85. This is 0.183% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.86% from a day low at $21.81 to a day high of $22.22. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $27.08 | $27.75 | $27.04 | $27.29 | 75 115 |
| Jun 12, 2023 | $26.36 | $27.20 | $26.17 | $27.00 | 84 415 |
| Jun 09, 2023 | $26.07 | $26.67 | $25.59 | $25.62 | 78 447 |
| Jun 08, 2023 | $26.34 | $26.41 | $26.02 | $26.05 | 49 587 |
| Jun 07, 2023 | $25.76 | $26.79 | $25.76 | $26.51 | 108 257 |
| Jun 06, 2023 | $24.81 | $26.09 | $24.79 | $25.62 | 102 642 |
| Jun 05, 2023 | $25.52 | $25.52 | $24.35 | $24.88 | 56 143 |
| Jun 02, 2023 | $24.24 | $25.42 | $23.94 | $25.36 | 103 819 |
| Jun 01, 2023 | $24.79 | $24.84 | $23.89 | $23.91 | 130 471 |
| May 31, 2023 | $24.99 | $25.16 | $24.27 | $24.80 | 185 089 |
| May 30, 2023 | $25.60 | $25.66 | $24.82 | $25.06 | 86 407 |
| May 26, 2023 | $25.33 | $25.40 | $24.48 | $25.15 | 90 599 |
| May 25, 2023 | $23.97 | $24.70 | $23.97 | $24.52 | 50 813 |
| May 24, 2023 | $24.02 | $24.10 | $23.42 | $23.90 | 97 211 |
| May 23, 2023 | $23.79 | $24.20 | $23.58 | $24.10 | 91 004 |
| May 22, 2023 | $23.31 | $23.93 | $23.22 | $23.89 | 79 945 |
| May 19, 2023 | $23.33 | $23.33 | $22.98 | $23.22 | 71 438 |
| May 18, 2023 | $22.72 | $23.12 | $22.65 | $23.06 | 44 612 |
| May 17, 2023 | $22.32 | $22.83 | $22.02 | $22.72 | 93 769 |
| May 16, 2023 | $21.80 | $22.25 | $21.74 | $22.15 | 43 401 |
| May 15, 2023 | $22.28 | $22.43 | $21.82 | $22.00 | 93 836 |
| May 12, 2023 | $22.70 | $22.73 | $21.87 | $22.22 | 81 783 |
| May 11, 2023 | $21.74 | $22.59 | $21.74 | $22.57 | 96 981 |
| May 10, 2023 | $21.34 | $22.14 | $21.04 | $21.98 | 120 861 |
| May 09, 2023 | $20.78 | $21.13 | $20.61 | $21.02 | 88 448 |
