Kimball Electronics, Inc. - Common Stock (KE)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	14.16	14.61	14.13	14.57	112,912	14.57
4/24/2025	13.87	14.36	13.73	14.33	88,848	14.33
4/23/2025	13.87	14.30	13.77	13.83	143,448	13.83
4/22/2025	13.36	13.72	13.08	13.53	139,162	13.53
4/21/2025	13.00	13.21	12.87	13.19	180,009	13.19
4/17/2025	13.07	13.25	12.97	13.18	101,343	13.18
4/16/2025	13.27	13.38	12.85	13.10	85,081	13.10
4/15/2025	13.53	13.78	13.28	13.42	116,562	13.42
4/14/2025	13.76	13.89	13.25	13.56	140,661	13.56
4/11/2025	13.92	14.19	12.93	13.54	144,742	13.54
4/10/2025	13.66	13.98	13.27	13.47	157,558	13.47
4/09/2025	12.82	14.68	12.80	14.15	254,121	14.15
4/08/2025	13.86	13.86	12.76	12.91	195,884	12.91
4/07/2025	12.87	13.75	12.41	13.30	235,203	13.30
4/04/2025	13.11	13.76	12.57	13.28	198,349	13.28
4/03/2025	15.35	15.77	13.70	13.71	238,365	13.71
4/02/2025	16.06	16.18	15.80	16.01	142,411	16.01
4/01/2025	16.31	16.59	16.05	16.23	161,999	16.23
3/31/2025	16.65	16.70	16.00	16.45	98,932	16.45
3/28/2025	16.87	17.18	16.31	16.55	79,162	16.55
3/27/2025	17.07	17.14	16.62	16.86	102,343	16.86
3/26/2025	17.29	17.44	16.98	17.17	104,305	17.17
3/25/2025	17.31	17.48	17.12	17.23	107,610	17.23
3/24/2025	17.12	17.49	17.11	17.31	126,159	17.31
3/21/2025	16.85	17.23	16.73	16.99	456,849	16.99
3/20/2025	17.12	17.23	17.00	17.04	136,950	17.04
3/19/2025	17.12	17.31	16.93	17.30	114,105	17.30
3/18/2025	17.03	17.17	16.88	17.00	132,850	17.00
3/17/2025	16.77	17.13	16.77	17.09	121,404	17.09
3/14/2025	16.56	16.82	16.31	16.79	103,253	16.79
3/13/2025	16.23	16.37	16.01	16.33	158,152	16.33
3/12/2025	16.60	16.60	16.15	16.17	104,009	16.17
3/11/2025	16.54	16.74	16.37	16.49	101,263	16.49
3/10/2025	16.42	16.73	15.94	16.49	146,891	16.49
3/07/2025	16.64	16.83	16.38	16.57	95,659	16.57
3/06/2025	16.47	16.85	16.38	16.58	92,580	16.58
3/05/2025	16.11	16.68	16.11	16.56	124,512	16.56
3/04/2025	16.50	16.95	16.10	16.11	171,101	16.11
3/03/2025	18.15	18.25	16.59	16.62	158,937	16.62
2/28/2025	18.03	18.31	17.73	18.02	258,432	18.02
2/27/2025	18.32	18.37	17.95	18.00	141,680	18.00
2/26/2025	17.88	18.73	17.51	18.40	107,466	18.40
2/25/2025	17.77	18.82	17.77	18.54	151,718	18.54
2/24/2025	18.28	18.69	18.08	18.45	214,195	18.45
2/21/2025	18.30	18.34	17.93	18.25	195,059	18.25
2/20/2025	17.63	18.21	17.63	18.06	147,681	18.06
2/19/2025	17.42	17.82	17.12	17.79	76,047	17.79
2/18/2025	17.78	18.46	17.06	17.54	152,603	17.54
2/14/2025	17.24	17.36	16.80	17.08	59,776	17.08
2/13/2025	17.05	17.25	16.52	17.09	162,694	17.09
2/12/2025	16.44	17.10	16.37	16.90	142,841	16.90
2/11/2025	16.36	16.82	16.36	16.67	146,042	16.67
2/10/2025	16.84	17.03	16.54	16.55	132,901	16.55
2/07/2025	17.31	17.31	16.70	16.82	102,979	16.82
2/06/2025	18.00	18.00	16.91	17.41	199,084	17.41
2/05/2025	18.02	19.73	17.79	18.00	401,898	18.00
2/04/2025	17.41	17.87	17.41	17.87	109,166	17.87
2/03/2025	17.81	17.95	17.45	17.53	79,571	17.53
1/31/2025	18.44	18.50	18.03	18.18	95,233	18.18
1/30/2025	18.51	18.60	18.09	18.11	56,736	18.11
1/29/2025	18.52	18.59	18.03	18.30	76,117	18.30
1/28/2025	18.60	18.71	18.24	18.55	76,420	18.55
1/27/2025	19.22	19.54	18.45	18.60	134,398	18.60