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 |
| Dec 11, 2023 | $24.97 | $25.16 | $24.89 | $24.94 | 73 505 |
| Dec 08, 2023 | $24.74 | $25.03 | $24.66 | $24.87 | 69 576 |
| Dec 07, 2023 | $24.50 | $24.83 | $24.23 | $24.75 | 116 426 |
| Dec 06, 2023 | $24.85 | $25.15 | $24.51 | $24.51 | 49 098 |
| Dec 05, 2023 | $25.18 | $25.38 | $24.56 | $24.58 | 78 225 |
| Dec 04, 2023 | $25.03 | $25.36 | $24.94 | $25.23 | 62 516 |
| Dec 01, 2023 | $24.64 | $25.28 | $24.62 | $25.00 | 74 250 |
| Nov 30, 2023 | $24.67 | $24.88 | $24.51 | $24.64 | 116 149 |
| Nov 29, 2023 | $25.07 | $25.17 | $24.70 | $24.71 | 41 646 |
| Nov 28, 2023 | $25.10 | $25.33 | $24.72 | $24.77 | 43 550 |
| Nov 27, 2023 | $25.37 | $25.56 | $24.93 | $25.24 | 39 729 |
| Nov 24, 2023 | $24.98 | $25.44 | $24.92 | $25.38 | 29 566 |
| Nov 22, 2023 | $25.34 | $25.64 | $24.99 | $25.12 | 34 977 |
| Nov 21, 2023 | $25.44 | $25.44 | $24.77 | $25.15 | 54 424 |
| Nov 20, 2023 | $25.24 | $25.52 | $25.24 | $25.47 | 45 905 |
| Nov 17, 2023 | $25.00 | $25.57 | $24.98 | $25.26 | 78 438 |
| Nov 16, 2023 | $25.02 | $25.17 | $24.56 | $24.66 | 57 587 |
| Nov 15, 2023 | $25.25 | $25.84 | $25.16 | $25.18 | 94 391 |
| Nov 14, 2023 | $24.93 | $25.29 | $24.56 | $25.19 | 70 310 |
| Nov 13, 2023 | $23.55 | $24.28 | $23.50 | $24.08 | 82 538 |
| Nov 10, 2023 | $23.32 | $23.80 | $22.96 | $23.53 | 83 778 |
| Nov 09, 2023 | $23.40 | $24.44 | $22.88 | $23.07 | 103 727 |
| Nov 08, 2023 | $23.56 | $24.25 | $23.09 | $23.24 | 124 935 |
| Nov 07, 2023 | $26.50 | $26.50 | $23.41 | $23.49 | 219 678 |
| Nov 06, 2023 | $27.44 | $27.47 | $26.94 | $27.01 | 53 752 |
