5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-18.08%
1 YEAR PERFORMANCE
-19.58%
Kimball Electronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $24.33 | $24.56 (0.95%) | $25.05 | $24.13 | 243.60 K | $600.96 M |
| 07/07/2026 | $25.68 | $24.63 (-4.09%) | $25.69 | $24.42 | 303.05 K | $602.67 M |
| 07/06/2026 | $25.51 | $25.67 (0.63%) | $26.21 | $25.18 | 198.10 K | $628.12 M |
| 07/02/2026 | $25.67 | $25.09 (-2.26%) | $26.52 | $24.65 | 263.90 K | $613.93 M |
| 07/01/2026 | $25.77 | $25.71 (-0.23%) | $26.70 | $25.27 | 248.80 K | $629.10 M |
| 06/30/2026 | $24.80 | $25.60 (3.23%) | $25.69 | $24.78 | 221.11 K | $626.41 M |
| 06/29/2026 | $24.50 | $24.90 (1.63%) | $24.97 | $23.85 | 163.51 K | $609.28 M |
| 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 |
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.
