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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $29.69 | $29.69 | $29.00 | $29.51 | 165 536 |
| Jul 19, 2023 | $29.72 | $30.00 | $29.25 | $29.67 | 102 789 |
| Jul 18, 2023 | $29.52 | $29.93 | $29.39 | $29.79 | 140 698 |
| Jul 17, 2023 | $28.97 | $29.68 | $28.94 | $29.48 | 144 773 |
| Jul 14, 2023 | $28.89 | $29.02 | $28.33 | $28.95 | 128 512 |
| Jul 13, 2023 | $28.91 | $29.17 | $28.61 | $28.93 | 100 433 |
| Jul 12, 2023 | $28.94 | $28.95 | $28.33 | $28.81 | 89 665 |
| Jul 11, 2023 | $28.50 | $28.76 | $28.13 | $28.59 | 70 253 |
| Jul 10, 2023 | $28.25 | $28.85 | $28.25 | $28.52 | 73 689 |
| Jul 07, 2023 | $27.45 | $28.44 | $27.45 | $28.33 | 152 108 |
| Jul 06, 2023 | $26.92 | $27.46 | $26.77 | $27.41 | 67 158 |
| Jul 05, 2023 | $27.41 | $27.44 | $26.97 | $27.28 | 73 652 |
| Jul 03, 2023 | $27.59 | $27.65 | $27.21 | $27.59 | 33 652 |
| Jun 30, 2023 | $27.91 | $28.10 | $27.45 | $27.63 | 78 234 |
| Jun 29, 2023 | $26.98 | $27.57 | $26.98 | $27.54 | 65 967 |
| Jun 28, 2023 | $26.69 | $27.04 | $26.58 | $26.90 | 67 343 |
| Jun 27, 2023 | $26.39 | $27.00 | $26.33 | $26.74 | 63 031 |
| Jun 26, 2023 | $26.17 | $26.70 | $25.87 | $26.20 | 78 384 |
| Jun 23, 2023 | $25.95 | $26.69 | $25.93 | $26.26 | 204 842 |
| Jun 22, 2023 | $26.69 | $26.88 | $26.32 | $26.38 | 71 274 |
| Jun 21, 2023 | $26.93 | $27.22 | $26.69 | $26.71 | 79 661 |
| Jun 20, 2023 | $27.21 | $27.21 | $26.60 | $27.05 | 74 621 |
| Jun 16, 2023 | $28.03 | $28.03 | $27.01 | $27.27 | 100 838 |
| Jun 15, 2023 | $27.07 | $27.53 | $26.87 | $27.50 | 77 054 |
| Jun 14, 2023 | $27.29 | $27.47 | $26.75 | $26.89 | 64 279 |
