Kimball Electronics, Inc. - Common Stock (KE)

Historical Prices For Kimball Electronics, Inc. - Common Stock (KE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.33	30.31	29.33	30.07	224,768	30.07
10/22/2025	28.59	29.51	28.55	29.43	225,957	29.43
10/21/2025	28.64	28.94	28.07	28.50	174,603	28.50
10/20/2025	28.64	29.26	28.38	28.64	187,344	28.64
10/17/2025	29.03	29.25	28.26	28.31	159,952	28.31
10/16/2025	29.00	29.52	28.81	29.27	184,478	29.27
10/15/2025	28.46	29.22	28.34	29.00	185,577	29.00
10/14/2025	27.99	28.83	27.94	28.46	183,432	28.46
10/13/2025	27.89	28.40	27.75	28.36	175,989	28.36
10/10/2025	28.46	28.73	27.43	27.46	222,707	27.46
10/09/2025	29.64	29.74	28.11	28.62	356,927	28.62
10/08/2025	28.27	28.71	28.08	28.36	143,464	28.36
10/07/2025	28.69	29.05	27.96	28.13	256,354	28.13
10/06/2025	29.34	29.64	28.65	28.69	223,944	28.69
10/03/2025	30.54	30.64	29.13	29.22	149,584	29.22
10/02/2025	30.44	30.66	29.82	30.31	189,392	30.31
10/01/2025	29.66	30.48	29.40	30.44	181,561	30.44
9/30/2025	29.68	30.15	29.42	29.86	187,191	29.86
9/29/2025	30.20	30.20	29.17	29.75	410,559	29.75
9/26/2025	29.59	29.96	29.50	29.91	238,818	29.91
9/25/2025	30.49	30.76	29.76	29.81	229,123	29.81
9/24/2025	31.35	31.35	30.27	30.72	254,726	30.72
9/23/2025	32.15	32.47	30.96	31.16	226,393	31.16
9/22/2025	31.58	32.21	31.52	31.93	279,438	31.93
9/19/2025	33.12	33.12	31.56	31.59	685,639	31.59
9/18/2025	31.94	33.19	31.43	33.13	403,800	33.13
9/17/2025	31.43	31.70	30.75	31.32	203,506	31.32
9/16/2025	31.28	31.64	31.01	31.48	310,484	31.48
9/15/2025	30.59	31.30	30.22	31.28	284,563	31.28
9/12/2025	30.48	30.72	30.21	30.59	195,544	30.59
9/11/2025	30.39	30.85	30.14	30.62	340,106	30.62
9/10/2025	29.87	30.35	29.61	30.34	195,226	30.34
9/09/2025	30.52	30.73	29.40	29.76	237,501	29.76
9/08/2025	30.06	30.75	29.90	30.52	405,610	30.52
9/05/2025	29.80	29.99	29.16	29.90	275,035	29.90
9/04/2025	29.35	29.78	29.10	29.76	233,853	29.76
9/03/2025	28.96	29.29	28.42	29.28	219,105	29.28
9/02/2025	28.69	29.11	28.20	29.06	309,305	29.06
8/29/2025	28.80	29.01	28.61	28.87	187,355	28.87
8/28/2025	28.50	29.11	28.46	28.86	181,084	28.86
8/27/2025	27.04	28.90	27.04	28.35	198,996	28.35
8/26/2025	28.71	28.99	28.54	28.71	184,106	28.71
8/25/2025	28.50	28.93	28.22	28.65	218,504	28.65
8/22/2025	28.18	28.86	27.40	28.34	424,850	28.34
8/21/2025	27.37	27.67	26.93	27.64	286,283	27.64
8/20/2025	27.14	27.45	26.55	27.42	451,436	27.42
8/19/2025	27.12	27.26	26.39	27.18	391,893	27.18
8/18/2025	27.72	27.91	26.62	27.25	709,791	27.25
8/15/2025	24.95	26.00	24.67	25.82	733,780	25.82
8/14/2025	22.67	24.80	22.07	24.71	586,293	24.71
8/13/2025	20.90	21.29	20.71	20.97	156,102	20.97
8/12/2025	19.96	20.97	19.96	20.83	166,236	20.83
8/11/2025	19.98	20.29	19.66	19.74	118,453	19.74
8/08/2025	19.47	19.99	19.47	19.92	129,955	19.92
8/07/2025	19.25	19.54	19.09	19.49	83,432	19.49
8/06/2025	18.87	19.17	18.59	19.07	93,550	19.07
8/05/2025	18.93	19.07	18.56	18.88	95,649	18.88
8/04/2025	18.27	18.87	18.27	18.84	86,040	18.84
8/01/2025	18.34	18.45	18.04	18.26	108,892	18.26
7/31/2025	18.93	19.05	18.43	18.76	113,241	18.76
7/30/2025	19.10	19.69	18.96	19.08	129,711	19.08
7/29/2025	19.05	19.29	18.87	19.06	95,589	19.06
7/28/2025	18.74	18.88	18.58	18.87	75,803	18.87
7/25/2025	18.93	19.02	18.53	18.67	72,948	18.67
7/24/2025	19.44	19.44	18.78	18.78	119,606	18.78