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 |
| Oct 02, 2023 | $27.15 | $28.03 | $27.30 | $27.57 | 72 646 |
| Sep 29, 2023 | $27.89 | $28.01 | $27.23 | $27.38 | 77 015 |
| Sep 28, 2023 | $27.15 | $27.80 | $26.77 | $27.75 | 54 053 |
| Sep 27, 2023 | $26.73 | $27.29 | $26.73 | $27.15 | 47 411 |
| Sep 26, 2023 | $27.11 | $27.52 | $26.50 | $26.63 | 39 495 |
| Sep 25, 2023 | $27.02 | $27.52 | $26.93 | $27.33 | 52 385 |
| Sep 22, 2023 | $27.16 | $27.76 | $27.16 | $27.25 | 38 668 |
| Sep 21, 2023 | $27.35 | $27.53 | $26.97 | $27.12 | 47 658 |
| Sep 20, 2023 | $28.10 | $28.40 | $27.42 | $27.66 | 54 169 |
| Sep 19, 2023 | $27.85 | $28.00 | $27.61 | $27.89 | 46 587 |
| Sep 18, 2023 | $27.45 | $28.36 | $27.45 | $27.91 | 62 728 |
| Sep 15, 2023 | $28.21 | $28.21 | $27.25 | $27.50 | 171 766 |
| Sep 14, 2023 | $28.38 | $28.64 | $28.07 | $28.10 | 66 403 |
| Sep 13, 2023 | $28.58 | $28.73 | $28.18 | $28.23 | 45 230 |
| Sep 12, 2023 | $28.86 | $28.93 | $28.53 | $28.59 | 34 814 |
| Sep 11, 2023 | $29.06 | $29.12 | $28.85 | $28.91 | 56 041 |
| Sep 08, 2023 | $29.25 | $29.25 | $28.79 | $28.90 | 43 257 |
| Sep 07, 2023 | $29.58 | $29.58 | $28.98 | $29.20 | 64 248 |
| Sep 06, 2023 | $29.98 | $30.42 | $29.28 | $29.84 | 52 006 |
| Sep 05, 2023 | $31.11 | $31.43 | $29.75 | $29.98 | 110 915 |
| Sep 01, 2023 | $30.49 | $31.31 | $30.49 | $31.11 | 138 691 |
| Aug 31, 2023 | $29.66 | $30.54 | $29.66 | $30.19 | 87 283 |
| Aug 30, 2023 | $29.19 | $30.01 | $29.19 | $29.80 | 71 530 |
| Aug 29, 2023 | $29.05 | $29.36 | $29.03 | $29.19 | 45 705 |
| Aug 28, 2023 | $28.56 | $29.48 | $28.56 | $29.01 | 83 047 |
