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 |
| Jan 18, 2024 | $23.68 | $23.70 | $23.33 | $23.52 | 46 744 |
| Jan 17, 2024 | $23.31 | $23.80 | $23.28 | $23.43 | 102 695 |
| Jan 16, 2024 | $24.36 | $24.47 | $23.48 | $23.63 | 128 783 |
| Jan 12, 2024 | $24.97 | $25.03 | $24.58 | $24.63 | 89 188 |
| Jan 11, 2024 | $24.66 | $24.77 | $24.34 | $24.57 | 93 860 |
| Jan 10, 2024 | $24.49 | $24.80 | $24.38 | $24.66 | 110 846 |
| Jan 09, 2024 | $25.04 | $25.46 | $24.48 | $24.54 | 97 563 |
| Jan 08, 2024 | $25.27 | $25.71 | $25.06 | $25.44 | 55 405 |
| Jan 05, 2024 | $25.08 | $25.39 | $24.92 | $25.16 | 87 171 |
| Jan 04, 2024 | $25.64 | $25.71 | $25.29 | $25.29 | 74 876 |
| Jan 03, 2024 | $26.16 | $26.17 | $25.51 | $25.53 | 73 837 |
| Jan 02, 2024 | $26.55 | $26.80 | $26.15 | $26.35 | 92 456 |
| Dec 29, 2023 | $27.36 | $27.39 | $26.81 | $26.95 | 57 714 |
| Dec 28, 2023 | $26.98 | $27.46 | $26.98 | $27.31 | 45 714 |
| Dec 27, 2023 | $27.39 | $27.39 | $27.04 | $27.15 | 72 748 |
| Dec 26, 2023 | $27.50 | $27.73 | $27.16 | $27.23 | 83 551 |
| Dec 22, 2023 | $27.12 | $27.43 | $26.94 | $27.30 | 63 802 |
| Dec 21, 2023 | $26.48 | $26.98 | $26.26 | $26.96 | 76 068 |
| Dec 20, 2023 | $26.49 | $27.12 | $26.20 | $26.26 | 76 616 |
| Dec 19, 2023 | $25.78 | $26.47 | $25.39 | $26.40 | 178 024 |
| Dec 18, 2023 | $26.35 | $26.35 | $25.33 | $25.50 | 148 325 |
| Dec 15, 2023 | $26.42 | $27.32 | $26.03 | $26.08 | 269 669 |
| Dec 14, 2023 | $25.88 | $26.43 | $25.41 | $26.38 | 163 276 |
| Dec 13, 2023 | $24.67 | $25.37 | $24.40 | $25.37 | 140 386 |
| Dec 12, 2023 | $24.97 | $24.97 | $24.47 | $24.63 | 68 529 |
