5 DAY PERFORMANCE
-20.84%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-8.51%
6 MONTH PERFORMANCE
-11.36%
YEAR-TO-DATE PERFORMANCE
-18.08%
1 YEAR PERFORMANCE
-20.37%
Kimball Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $28.87 | $28.88 (0.02%) | $29.14 | $28.48 | 15.18 K | |
| 10/08/2026 | $28.79 | $28.79 (0%) | $29.10 | $28.32 | 275.24 K | $700.46 M |
| 10/07/2026 | $28.36 | $29.07 (2.5%) | $29.20 | $28.25 | 264.52 K | $707.27 M |
| 10/06/2026 | $28.52 | $28.81 (1.02%) | $28.99 | $28.32 | 192.63 K | $700.95 M |
| 10/05/2026 | $28.58 | $28.23 (-1.22%) | $29.01 | $28.16 | 184.00 K | $686.84 M |
| 10/02/2026 | $28.88 | $28.79 (-0.31%) | $28.99 | $28.29 | 173.10 K | $700.46 M |
| 10/01/2026 | $27.43 | $28.31 (3.21%) | $28.58 | $27.21 | 219.14 K | $688.78 M |
| 09/30/2026 | $27.76 | $27.33 (-1.55%) | $27.76 | $26.99 | 150.50 K | $664.94 M |
| 09/29/2026 | $27.66 | $27.71 (0.18%) | $27.75 | $27.00 | 153.73 K | $674.18 M |
| 09/28/2026 | $27.27 | $27.53 (0.95%) | $27.78 | $26.77 | 191.70 K | $669.80 M |
| 09/25/2026 | $27.65 | $27.27 (-1.37%) | $28.42 | $27.24 | 145.40 K | $663.48 M |
| 09/24/2026 | $26.87 | $27.48 (2.27%) | $27.63 | $26.84 | 177.50 K | $668.59 M |
| 09/23/2026 | $26.49 | $27.12 (2.38%) | $27.24 | $26.05 | 216.32 K | $659.83 M |
| 09/22/2026 | $25.70 | $26.66 (3.74%) | $26.71 | $25.59 | 186.10 K | $648.64 M |
| 09/21/2026 | $25.03 | $25.64 (2.44%) | $25.79 | $24.54 | 143.16 K | $623.82 M |
| 09/18/2026 | $24.93 | $24.65 (-1.12%) | $25.11 | $24.58 | 532.60 K | $599.73 M |
| 09/17/2026 | $25.26 | $25.04 (-0.87%) | $25.31 | $24.79 | 186.45 K | $609.22 M |
| 09/16/2026 | $24.30 | $24.78 (1.98%) | $24.87 | $24.26 | 165.50 K | $602.90 M |
| 09/15/2026 | $24.08 | $24.11 (0.12%) | $24.92 | $23.92 | 123.20 K | $586.60 M |
| 09/14/2026 | $25.48 | $23.95 (-6%) | $25.80 | $23.90 | 170.70 K | $582.70 M |
| 09/11/2026 | $25.11 | $26.17 (4.22%) | $26.22 | $24.28 | 177.00 K | $636.72 M |
| 09/10/2026 | $24.84 | $24.86 (0.08%) | $25.31 | $24.74 | 160.22 K | $604.84 M |
| 09/09/2026 | $24.94 | $25.04 (0.4%) | $25.37 | $24.59 | 137.87 K | $609.22 M |
| 09/08/2026 | $25.07 | $25.17 (0.4%) | $25.45 | $24.88 | 178.34 K | $612.39 M |
| 09/04/2026 | $24.41 | $25.03 (2.54%) | $25.06 | $24.41 | 190.60 K | $608.98 M |
| 09/03/2026 | $24.34 | $24.44 (0.41%) | $24.50 | $23.80 | 159.52 K | $594.63 M |
| 09/02/2026 | $23.87 | $24.21 (1.42%) | $24.37 | $23.76 | 170.30 K | $589.03 M |
| 09/01/2026 | $23.34 | $23.90 (2.4%) | $24.04 | $23.25 | 236.81 K | $581.49 M |
| 08/31/2026 | $23.42 | $23.62 (0.85%) | $24.00 | $23.15 | 202.55 K | $574.67 M |
| 08/28/2026 | $24.01 | $23.46 (-2.29%) | $24.14 | $23.39 | 166.22 K | $570.78 M |
| 08/27/2026 | $24.08 | $24.09 (0.04%) | $24.20 | $23.74 | 205.05 K | $586.11 M |
| 08/26/2026 | $23.52 | $23.85 (1.4%) | $24.06 | $23.31 | 270.30 K | $580.27 M |
| 08/25/2026 | $23.11 | $23.51 (1.73%) | $23.58 | $22.72 | 216.74 K | $572.00 M |
| 08/24/2026 | $23.00 | $22.76 (-1.04%) | $23.09 | $22.36 | 213.91 K | $553.75 M |
| 08/21/2026 | $23.84 | $23.11 (-3.06%) | $23.84 | $23.02 | 351.11 K | $562.27 M |
| 08/20/2026 | $23.51 | $23.57 (0.26%) | $23.75 | $23.14 | 160.02 K | $573.46 M |
| 08/19/2026 | $24.89 | $23.72 (-4.7%) | $24.89 | $23.70 | 184.50 K | $577.11 M |
| 08/18/2026 | $26.40 | $24.61 (-6.78%) | $26.61 | $24.15 | 223.60 K | $598.76 M |
| 08/17/2026 | $25.95 | $26.85 (3.47%) | $27.02 | $25.73 | 225.20 K | $653.26 M |
| 08/14/2026 | $26.25 | $25.85 (-1.52%) | $26.90 | $25.69 | 309.20 K | $628.93 M |
| 08/13/2026 | $22.95 | $26.03 (13.42%) | $26.09 | $21.89 | 525.90 K | $633.31 M |
| 08/12/2026 | $25.74 | $25.19 (-2.14%) | $25.85 | $25.08 | 222.52 K | $612.87 M |
| 08/11/2026 | $25.50 | $25.23 (-1.06%) | $26.19 | $25.16 | 125.34 K | $613.85 M |
| 08/10/2026 | $25.95 | $25.14 (-3.12%) | $25.99 | $25.09 | 164.50 K | $611.66 M |
| 08/07/2026 | $26.75 | $26.13 (-2.32%) | $26.75 | $25.78 | 161.81 K | $639.37 M |
| 08/06/2026 | $26.68 | $26.40 (-1.05%) | $27.21 | $26.21 | 179.50 K | $645.98 M |
| 08/05/2026 | $27.14 | $26.78 (-1.33%) | $27.22 | $26.68 | 123.31 K | $655.28 M |
| 08/04/2026 | $26.17 | $27.15 (3.74%) | $27.42 | $26.02 | 219.06 K | $664.33 M |
| 08/03/2026 | $24.79 | $25.73 (3.79%) | $25.80 | $24.35 | 168.70 K | $629.59 M |
| 07/31/2026 | $24.92 | $24.73 (-0.76%) | $25.30 | $24.07 | 141.00 K | $605.12 M |
| 07/30/2026 | $23.99 | $24.58 (2.46%) | $24.62 | $23.47 | 164.93 K | $601.45 M |
| 07/29/2026 | $24.38 | $23.45 (-3.81%) | $24.63 | $23.26 | 202.78 K | $573.80 M |
| 07/28/2026 | $24.66 | $24.66 (0%) | $24.89 | $24.01 | 198.11 K | $603.41 M |
| 07/27/2026 | $24.90 | $24.85 (-0.2%) | $25.21 | $24.03 | 235.80 K | $608.05 M |
| 07/24/2026 | $25.12 | $24.86 (-1.04%) | $25.13 | $24.25 | 240.23 K | $608.30 M |
| 07/23/2026 | $24.19 | $24.91 (2.98%) | $25.08 | $24.11 | 202.50 K | $609.52 M |
| 07/22/2026 | $24.58 | $24.48 (-0.41%) | $25.38 | $24.47 | 157.54 K | $599.00 M |
| 07/21/2026 | $24.03 | $24.87 (3.5%) | $25.15 | $24.03 | 190.91 K | $608.54 M |
| 07/20/2026 | $23.97 | $23.89 (-0.33%) | $24.54 | $23.71 | 164.80 K | $584.56 M |
| 07/17/2026 | $23.82 | $23.97 (0.63%) | $24.36 | $23.17 | 164.84 K | $586.52 M |
| 07/16/2026 | $24.36 | $24.40 (0.16%) | $24.63 | $23.75 | 257.50 K | $597.04 M |
| 07/15/2026 | $25.06 | $24.74 (-1.28%) | $25.53 | $24.68 | 125.60 K | $605.36 M |
| 07/14/2026 | $24.58 | $25.15 (2.32%) | $25.34 | $24.54 | 134.10 K | $615.40 M |
| 07/13/2026 | $25.31 | $24.67 (-2.53%) | $26.05 | $24.50 | 246.85 K | $603.65 M |
| 07/10/2026 | $24.94 | $25.36 (1.68%) | $25.76 | $24.90 | 138.40 K | $620.53 M |
| 07/09/2026 | $24.69 | $24.91 (0.89%) | $25.38 | $24.49 | 221.80 K | $609.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
