NASDAQ:KE
Kimball Electronics Stock Price (Quote)
$22.16
+0.310 (+1.42%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KE stock ended at $22.16. This is 1.42% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.73% from a day low at $21.84 to a day high of $22.65. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $22.21 | $22.61 | $22.11 | $22.49 | 109 725 |
| Feb 23, 2024 | $21.94 | $22.64 | $21.71 | $22.33 | 106 180 |
| Feb 22, 2024 | $22.04 | $22.17 | $21.73 | $21.96 | 125 891 |
| Feb 21, 2024 | $21.95 | $22.09 | $21.68 | $22.02 | 133 919 |
| Feb 20, 2024 | $21.27 | $22.60 | $21.27 | $22.14 | 197 673 |
| Feb 16, 2024 | $21.61 | $21.91 | $21.50 | $21.51 | 80 818 |
| Feb 15, 2024 | $21.37 | $21.90 | $21.04 | $21.73 | 143 324 |
| Feb 14, 2024 | $20.65 | $21.28 | $20.54 | $21.21 | 116 970 |
| Feb 13, 2024 | $20.95 | $20.96 | $19.99 | $20.29 | 191 091 |
| Feb 12, 2024 | $21.26 | $21.98 | $21.26 | $21.63 | 102 473 |
| Feb 09, 2024 | $20.90 | $21.32 | $20.60 | $21.28 | 139 933 |
| Feb 08, 2024 | $19.86 | $20.77 | $19.75 | $20.75 | 159 047 |
| Feb 07, 2024 | $20.14 | $20.38 | $19.86 | $19.88 | 199 292 |
| Feb 06, 2024 | $20.50 | $21.56 | $20.00 | $20.18 | 448 776 |
| Feb 05, 2024 | $23.67 | $23.69 | $23.22 | $23.49 | 78 827 |
| Feb 02, 2024 | $24.19 | $24.35 | $23.86 | $23.90 | 65 708 |
| Feb 01, 2024 | $23.84 | $24.52 | $23.84 | $24.46 | 121 390 |
| Jan 31, 2024 | $24.69 | $24.71 | $23.77 | $23.78 | 85 884 |
| Jan 30, 2024 | $24.43 | $24.92 | $24.43 | $24.86 | 65 771 |
| Jan 29, 2024 | $24.28 | $24.62 | $23.84 | $24.62 | 105 406 |
| Jan 26, 2024 | $25.12 | $25.16 | $24.33 | $24.38 | 56 976 |
| Jan 25, 2024 | $25.16 | $25.16 | $24.65 | $25.12 | 107 147 |
| Jan 24, 2024 | $25.21 | $25.21 | $24.62 | $24.76 | 57 947 |
| Jan 23, 2024 | $25.06 | $25.10 | $24.78 | $24.80 | 95 324 |
| Jan 22, 2024 | $23.93 | $24.66 | $23.93 | $24.66 | 80 088 |
