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 |
| Feb 08, 2016 | $10.58 | $10.58 | $10.58 | $10.58 | 93 400 |
| Feb 05, 2016 | $9.42 | $9.42 | $9.42 | $9.42 | 81 100 |
| Feb 04, 2016 | $9.58 | $9.58 | $9.58 | $9.58 | 50 400 |
| Feb 03, 2016 | $9.59 | $9.59 | $9.59 | $9.59 | 37 900 |
| Feb 02, 2016 | $9.45 | $9.45 | $9.45 | $9.45 | 58 300 |
| Feb 01, 2016 | $9.65 | $9.65 | $9.65 | $9.65 | 70 000 |
| Jan 29, 2016 | $10.04 | $10.04 | $10.04 | $10.04 | 188 000 |
| Jan 28, 2016 | $9.69 | $9.69 | $9.69 | $9.69 | 70 200 |
| Jan 27, 2016 | $9.65 | $9.65 | $9.65 | $9.65 | 77 300 |
| Jan 26, 2016 | $9.72 | $9.72 | $9.72 | $9.72 | 56 800 |
| Jan 25, 2016 | $9.65 | $9.65 | $9.65 | $9.65 | 33 500 |
| Jan 22, 2016 | $9.61 | $9.61 | $9.61 | $9.61 | 76 700 |
| Jan 21, 2016 | $9.48 | $9.48 | $9.48 | $9.48 | 50 900 |
| Jan 20, 2016 | $9.78 | $9.78 | $9.78 | $9.78 | 64 800 |
| Jan 19, 2016 | $9.61 | $9.61 | $9.61 | $9.61 | 46 700 |
| Jan 15, 2016 | $9.43 | $9.43 | $9.43 | $9.43 | 56 000 |
| Jan 14, 2016 | $9.61 | $9.61 | $9.61 | $9.61 | 45 100 |
| Jan 13, 2016 | $9.37 | $9.37 | $9.37 | $9.37 | 70 100 |
| Jan 12, 2016 | $9.66 | $9.66 | $9.66 | $9.66 | 72 200 |
| Jan 11, 2016 | $9.59 | $9.59 | $9.59 | $9.59 | 44 600 |
| Jan 08, 2016 | $9.57 | $9.57 | $9.57 | $9.57 | 92 900 |
| Jan 07, 2016 | $10.03 | $10.03 | $10.03 | $10.03 | 67 200 |
| Jan 06, 2016 | $10.56 | $10.56 | $10.56 | $10.56 | 61 400 |
| Jan 05, 2016 | $10.78 | $10.78 | $10.78 | $10.78 | 67 500 |
