5 DAY PERFORMANCE
-10.84%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-21.98%
YEAR-TO-DATE PERFORMANCE
-18.08%
1 YEAR PERFORMANCE
+18.51%
Kimball Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.20 | $24.50 (1.24%) | $24.53 | $23.79 | 471.83 K | $599.49 M |
| 06/25/2026 | $24.52 | $24.39 (-0.53%) | $25.06 | $24.08 | 160.50 K | $596.80 M |
| 06/24/2026 | $25.65 | $24.43 (-4.76%) | $26.26 | $24.26 | 197.50 K | $597.78 M |
| 06/23/2026 | $25.38 | $25.56 (0.71%) | $25.85 | $25.13 | 163.20 K | $625.43 M |
| 06/22/2026 | $25.44 | $25.97 (2.08%) | $26.14 | $25.37 | 257.30 K | $635.46 M |
| 06/18/2026 | $25.94 | $25.30 (-2.47%) | $26.29 | $24.99 | 557.62 K | $619.07 M |
| 06/17/2026 | $25.26 | $25.29 (0.12%) | $26.00 | $24.62 | 205.75 K | $618.82 M |
| 06/16/2026 | $25.77 | $25.41 (-1.4%) | $26.24 | $25.19 | 116.93 K | $621.76 M |
| 06/15/2026 | $25.90 | $25.63 (-1.04%) | $26.50 | $25.47 | 114.61 K | $627.14 M |
| 06/12/2026 | $25.42 | $25.86 (1.73%) | $26.07 | $25.12 | 88.50 K | $632.77 M |
| 06/11/2026 | $25.02 | $25.25 (0.92%) | $25.37 | $24.35 | 147.30 K | $617.84 M |
| 06/10/2026 | $25.40 | $24.80 (-2.36%) | $26.25 | $24.69 | 142.01 K | $606.83 M |
| 06/09/2026 | $25.86 | $25.40 (-1.78%) | $26.22 | $24.29 | 133.20 K | $621.51 M |
| 06/08/2026 | $24.84 | $25.34 (2.01%) | $25.40 | $23.96 | 125.20 K | $620.04 M |
| 06/05/2026 | $26.20 | $24.43 (-6.76%) | $26.20 | $24.26 | 169.50 K | $597.78 M |
| 06/04/2026 | $25.84 | $26.35 (1.97%) | $26.51 | $25.29 | 142.50 K | $644.76 M |
| 06/03/2026 | $26.52 | $25.95 (-2.15%) | $26.84 | $25.84 | 149.04 K | $634.97 M |
| 06/02/2026 | $25.83 | $26.75 (3.56%) | $26.81 | $25.83 | 156.61 K | $654.55 M |
| 06/01/2026 | $25.84 | $25.76 (-0.31%) | $26.15 | $25.06 | 189.20 K | $630.32 M |
| 05/29/2026 | $26.51 | $25.93 (-2.19%) | $26.90 | $25.66 | 165.41 K | $634.48 M |
| 05/28/2026 | $26.42 | $26.49 (0.26%) | $26.67 | $25.96 | 193.85 K | $648.18 M |
| 05/27/2026 | $25.91 | $26.56 (2.51%) | $27.29 | $25.51 | 477.41 K | $649.90 M |
| 05/26/2026 | $24.98 | $25.59 (2.44%) | $25.65 | $24.70 | 170.50 K | $626.16 M |
| 05/22/2026 | $24.33 | $24.60 (1.11%) | $24.79 | $24.33 | 114.00 K | $601.94 M |
| 05/21/2026 | $24.03 | $24.21 (0.75%) | $24.48 | $23.96 | 137.63 K | $592.39 M |
| 05/20/2026 | $23.63 | $24.31 (2.88%) | $24.59 | $23.36 | 134.40 K | $594.84 M |
| 05/19/2026 | $24.54 | $23.41 (-4.6%) | $24.67 | $23.31 | 261.40 K | $572.82 M |
| 05/18/2026 | $24.87 | $24.94 (0.28%) | $25.20 | $24.52 | 150.00 K | $610.26 M |
| 05/15/2026 | $24.37 | $24.53 (0.66%) | $24.83 | $24.29 | 170.40 K | $600.22 M |
| 05/14/2026 | $24.95 | $25.01 (0.24%) | $25.34 | $24.71 | 150.40 K | $611.97 M |
| 05/13/2026 | $25.32 | $24.95 (-1.46%) | $25.58 | $24.93 | 135.35 K | $610.50 M |
| 05/12/2026 | $25.62 | $25.30 (-1.25%) | $25.62 | $24.35 | 196.23 K | $619.07 M |
| 05/11/2026 | $26.68 | $25.81 (-3.26%) | $26.68 | $25.71 | 142.00 K | $631.54 M |
| 05/08/2026 | $25.98 | $26.14 (0.62%) | $26.64 | $25.73 | 186.33 K | $639.62 M |
| 05/07/2026 | $25.16 | $25.95 (3.14%) | $26.88 | $24.73 | 285.25 K | $634.97 M |
| 05/06/2026 | $26.32 | $25.16 (-4.41%) | $26.48 | $24.13 | 230.20 K | $615.64 M |
| 05/05/2026 | $26.98 | $27.15 (0.63%) | $27.72 | $25.52 | 130.10 K | $664.33 M |
| 05/04/2026 | $27.11 | $26.88 (-0.85%) | $27.54 | $26.69 | 90.50 K | $657.73 M |
| 05/01/2026 | $27.00 | $27.21 (0.78%) | $27.46 | $26.52 | 125.44 K | $665.80 M |
| 04/30/2026 | $26.04 | $27.01 (3.73%) | $27.14 | $25.84 | 163.80 K | $660.91 M |
| 04/29/2026 | $26.81 | $26.04 (-2.87%) | $26.81 | $25.87 | 142.40 K | $637.17 M |
| 04/28/2026 | $27.16 | $26.81 (-1.29%) | $27.34 | $26.58 | 108.81 K | $656.01 M |
| 04/27/2026 | $27.68 | $27.17 (-1.84%) | $27.77 | $26.97 | 84.81 K | $664.82 M |
| 04/24/2026 | $27.43 | $27.74 (1.13%) | $28.13 | $27.00 | 100.11 K | $678.77 M |
| 04/23/2026 | $27.55 | $27.16 (-1.42%) | $28.13 | $27.06 | 174.60 K | $664.58 M |
| 04/22/2026 | $27.69 | $27.32 (-1.34%) | $27.94 | $27.02 | 109.92 K | $668.49 M |
| 04/21/2026 | $26.91 | $27.64 (2.71%) | $28.28 | $26.91 | 187.11 K | $676.32 M |
| 04/20/2026 | $26.67 | $26.93 (0.97%) | $27.28 | $26.67 | 151.46 K | $658.95 M |
| 04/17/2026 | $27.01 | $26.81 (-0.74%) | $27.53 | $26.76 | 129.82 K | $656.01 M |
| 04/16/2026 | $26.01 | $26.44 (1.65%) | $26.55 | $25.98 | 150.60 K | $646.96 M |
| 04/15/2026 | $26.07 | $26.13 (0.23%) | $26.25 | $25.78 | 70.80 K | $639.37 M |
| 04/14/2026 | $26.33 | $26.24 (-0.34%) | $26.76 | $26.20 | 92.50 K | $642.07 M |
| 04/13/2026 | $25.84 | $26.28 (1.7%) | $26.44 | $25.65 | 118.40 K | $643.05 M |
| 04/10/2026 | $25.76 | $25.94 (0.7%) | $26.00 | $25.44 | 93.20 K | $634.73 M |
| 04/09/2026 | $25.20 | $25.71 (2.02%) | $25.82 | $25.19 | 88.93 K | $629.10 M |
| 04/08/2026 | $25.38 | $25.30 (-0.32%) | $25.67 | $24.87 | 105.62 K | $619.07 M |
| 04/07/2026 | $23.67 | $24.10 (1.82%) | $24.18 | $23.47 | 111.01 K | $589.70 M |
| 04/06/2026 | $24.26 | $23.86 (-1.65%) | $24.35 | $23.69 | 90.60 K | $583.83 M |
| 04/02/2026 | $23.09 | $24.24 (4.98%) | $24.44 | $23.09 | 108.22 K | $593.13 M |
| 04/01/2026 | $24.01 | $23.67 (-1.42%) | $24.61 | $23.63 | 290.80 K | $579.18 M |
| 03/31/2026 | $23.87 | $23.69 (-0.75%) | $24.12 | $23.16 | 152.93 K | $579.67 M |
| 03/30/2026 | $24.55 | $23.34 (-4.93%) | $24.55 | $23.17 | 132.03 K | $571.11 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.
