5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-19.56%
YEAR-TO-DATE PERFORMANCE
-18.08%
1 YEAR PERFORMANCE
+22.99%
Kimball Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.32 | $24.95 (-1.46%) | $25.58 | $24.93 | 135.35 K | $615.64 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 | $664.61 M |
| 04/29/2026 | $26.81 | $26.04 (-2.87%) | $26.81 | $25.87 | 142.40 K | $640.74 M |
| 04/28/2026 | $27.16 | $26.81 (-1.29%) | $27.34 | $26.58 | 108.81 K | $659.69 M |
| 04/27/2026 | $27.68 | $27.17 (-1.84%) | $27.77 | $26.97 | 84.81 K | $668.55 M |
| 04/24/2026 | $27.43 | $27.74 (1.13%) | $28.13 | $27.00 | 100.11 K | $682.57 M |
| 04/23/2026 | $27.55 | $27.16 (-1.42%) | $28.13 | $27.06 | 174.60 K | $668.30 M |
| 04/22/2026 | $27.69 | $27.32 (-1.34%) | $27.94 | $27.02 | 109.92 K | $672.24 M |
| 04/21/2026 | $26.91 | $27.64 (2.71%) | $28.28 | $26.91 | 187.11 K | $680.11 M |
| 04/20/2026 | $26.67 | $26.93 (0.97%) | $27.28 | $26.67 | 151.46 K | $662.64 M |
| 04/17/2026 | $27.01 | $26.81 (-0.74%) | $27.53 | $26.76 | 129.82 K | $659.69 M |
| 04/16/2026 | $26.01 | $26.44 (1.65%) | $26.55 | $25.98 | 150.60 K | $650.58 M |
| 04/15/2026 | $26.07 | $26.13 (0.23%) | $26.25 | $25.78 | 70.80 K | $642.95 M |
| 04/14/2026 | $26.33 | $26.24 (-0.34%) | $26.76 | $26.20 | 92.50 K | $645.66 M |
| 04/13/2026 | $25.84 | $26.28 (1.7%) | $26.44 | $25.65 | 118.40 K | $646.65 M |
| 04/10/2026 | $25.76 | $25.94 (0.7%) | $26.00 | $25.44 | 93.20 K | $638.28 M |
| 04/09/2026 | $25.20 | $25.71 (2.02%) | $25.82 | $25.19 | 88.93 K | $632.62 M |
| 04/08/2026 | $25.38 | $25.30 (-0.32%) | $25.67 | $24.87 | 105.62 K | $622.53 M |
| 04/07/2026 | $23.67 | $24.10 (1.82%) | $24.18 | $23.47 | 111.01 K | $593.00 M |
| 04/06/2026 | $24.26 | $23.86 (-1.65%) | $24.35 | $23.69 | 90.60 K | $587.10 M |
| 04/02/2026 | $23.09 | $24.24 (4.98%) | $24.44 | $23.09 | 108.22 K | $596.45 M |
| 04/01/2026 | $24.01 | $23.67 (-1.42%) | $24.61 | $23.63 | 290.80 K | $582.42 M |
| 03/31/2026 | $23.87 | $23.69 (-0.75%) | $24.12 | $23.16 | 152.93 K | $582.92 M |
| 03/30/2026 | $24.55 | $23.34 (-4.93%) | $24.55 | $23.17 | 132.03 K | $574.30 M |
| 03/27/2026 | $24.19 | $24.19 (0%) | $24.54 | $23.35 | 92.50 K | $595.22 M |
| 03/26/2026 | $25.14 | $24.53 (-2.43%) | $25.46 | $24.47 | 154.02 K | $603.59 M |
| 03/25/2026 | $25.58 | $25.54 (-0.16%) | $26.01 | $25.23 | 111.70 K | $628.44 M |
| 03/24/2026 | $24.15 | $25.30 (4.76%) | $25.62 | $24.15 | 134.11 K | $622.53 M |
| 03/23/2026 | $24.49 | $24.63 (0.57%) | $24.95 | $24.14 | 155.53 K | $606.05 M |
| 03/20/2026 | $24.07 | $23.44 (-2.62%) | $24.07 | $23.00 | 351.90 K | $576.76 M |
| 03/19/2026 | $22.69 | $24.27 (6.96%) | $24.43 | $22.69 | 271.71 K | $597.19 M |
| 03/18/2026 | $23.05 | $23.18 (0.56%) | $23.51 | $23.00 | 108.20 K | $570.37 M |
| 03/17/2026 | $23.33 | $23.36 (0.13%) | $23.60 | $23.06 | 100.32 K | $574.80 M |
| 03/16/2026 | $23.26 | $23.27 (0.04%) | $24.27 | $23.08 | 103.80 K | $572.58 M |
| 03/13/2026 | $22.99 | $22.80 (-0.83%) | $23.32 | $22.32 | 129.11 K | $561.02 M |
| 03/12/2026 | $22.55 | $22.82 (1.2%) | $23.07 | $22.51 | 127.61 K | $561.51 M |
| 03/11/2026 | $22.88 | $23.10 (0.96%) | $23.26 | $21.95 | 95.92 K | $568.40 M |
| 03/10/2026 | $22.79 | $22.96 (0.75%) | $23.46 | $22.67 | 136.50 K | $564.95 M |
| 03/09/2026 | $21.92 | $22.79 (3.97%) | $22.79 | $21.01 | 185.22 K | $560.77 M |
| 03/06/2026 | $23.43 | $22.63 (-3.41%) | $24.11 | $22.55 | 202.23 K | $556.83 M |
| 03/05/2026 | $24.17 | $24.28 (0.46%) | $24.60 | $23.85 | 127.73 K | $597.43 M |
| 03/04/2026 | $24.37 | $24.57 (0.82%) | $24.72 | $24.03 | 128.12 K | $604.57 M |
| 03/03/2026 | $23.64 | $24.15 (2.16%) | $24.39 | $23.19 | 151.60 K | $594.23 M |
| 03/02/2026 | $24.44 | $24.74 (1.23%) | $25.17 | $24.01 | 136.63 K | $608.75 M |
| 02/27/2026 | $25.35 | $24.99 (-1.42%) | $25.54 | $24.76 | 158.60 K | $614.90 M |
| 02/26/2026 | $26.60 | $25.89 (-2.67%) | $26.71 | $25.52 | 129.26 K | $637.05 M |
| 02/25/2026 | $25.88 | $26.54 (2.55%) | $27.02 | $25.77 | 163.90 K | $653.04 M |
| 02/24/2026 | $25.18 | $25.49 (1.23%) | $26.00 | $24.86 | 232.60 K | $627.21 M |
| 02/23/2026 | $25.00 | $25.02 (0.08%) | $25.39 | $24.68 | 168.71 K | $615.64 M |
| 02/20/2026 | $24.55 | $25.04 (2%) | $25.44 | $24.50 | 255.75 K | $616.13 M |
| 02/19/2026 | $24.53 | $24.71 (0.73%) | $24.89 | $24.30 | 168.50 K | $608.01 M |
| 02/18/2026 | $24.48 | $24.81 (1.35%) | $25.45 | $24.48 | 197.50 K | $610.47 M |
| 02/17/2026 | $24.05 | $24.48 (1.79%) | $25.14 | $23.95 | 231.00 K | $602.35 M |
| 02/13/2026 | $23.96 | $24.09 (0.54%) | $24.91 | $23.51 | 179.70 K | $592.76 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.
