5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
+57.86%
YEAR-TO-DATE PERFORMANCE
+56.01%
1 YEAR PERFORMANCE
+53.22%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.49 | $29.51 (0.07%) | $29.90 | $29.30 | 97.80 K | $725.95 M |
| 12/04/2025 | $29.20 | $29.47 (0.92%) | $29.93 | $29.03 | 147.00 K | $724.96 M |
| 12/03/2025 | $28.80 | $29.20 (1.39%) | $29.24 | $28.47 | 112.93 K | $718.32 M |
| 12/02/2025 | $28.82 | $28.78 (-0.14%) | $29.17 | $28.24 | 143.12 K | $707.99 M |
| 12/01/2025 | $28.59 | $28.63 (0.14%) | $28.92 | $28.30 | 146.70 K | $704.30 M |
| 11/28/2025 | $28.86 | $28.90 (0.14%) | $29.07 | $28.38 | 75.50 K | $710.94 M |
| 11/26/2025 | $28.68 | $28.86 (0.63%) | $29.14 | $28.52 | 139.03 K | $709.96 M |
| 11/25/2025 | $27.85 | $28.57 (2.59%) | $28.66 | $27.82 | 137.94 K | $702.82 M |
| 11/24/2025 | $27.03 | $27.76 (2.7%) | $27.97 | $27.03 | 123.49 K | $682.90 M |
| 11/21/2025 | $26.30 | $27.05 (2.85%) | $27.26 | $26.23 | 170.14 K | $665.43 M |
| 11/20/2025 | $27.90 | $26.30 (-5.73%) | $28.15 | $26.15 | 158.80 K | $646.98 M |
| 11/19/2025 | $27.50 | $27.43 (-0.25%) | $28.06 | $27.24 | 123.90 K | $674.78 M |
| 11/18/2025 | $26.97 | $27.56 (2.19%) | $27.72 | $26.68 | 148.31 K | $677.98 M |
| 11/17/2025 | $28.34 | $27.15 (-4.2%) | $28.57 | $27.06 | 149.92 K | $667.89 M |
| 11/14/2025 | $28.22 | $28.34 (0.43%) | $28.42 | $27.85 | 184.53 K | $697.16 M |
| 11/13/2025 | $29.45 | $28.33 (-3.8%) | $29.45 | $28.18 | 241.61 K | $696.92 M |
| 11/12/2025 | $28.31 | $29.45 (4.03%) | $29.66 | $28.15 | 284.83 K | $724.47 M |
| 11/11/2025 | $28.04 | $27.91 (-0.46%) | $28.05 | $27.34 | 128.55 K | $686.59 M |
| 11/10/2025 | $27.47 | $28.20 (2.66%) | $28.21 | $27.36 | 225.91 K | $693.72 M |
| 11/07/2025 | $28.33 | $27.23 (-3.88%) | $28.33 | $27.05 | 172.30 K | $669.86 M |
| 11/06/2025 | $30.06 | $28.16 (-6.32%) | $30.06 | $26.30 | 265.40 K | $692.74 M |
| 11/05/2025 | $28.90 | $30.38 (5.12%) | $30.72 | $28.90 | 214.60 K | $747.35 M |
| 11/04/2025 | $28.82 | $28.79 (-0.1%) | $29.08 | $28.39 | 160.50 K | $708.23 M |
| 11/03/2025 | $29.08 | $29.09 (0.03%) | $29.40 | $27.47 | 206.80 K | $715.61 M |
| 10/31/2025 | $29.25 | $29.08 (-0.58%) | $29.49 | $28.85 | 104.40 K | $713.97 M |
| 10/30/2025 | $29.47 | $29.25 (-0.75%) | $29.97 | $29.08 | 198.60 K | $718.15 M |
| 10/29/2025 | $29.25 | $29.48 (0.79%) | $30.10 | $29.00 | 199.20 K | $723.79 M |
| 10/28/2025 | $29.65 | $29.25 (-1.35%) | $29.65 | $28.76 | 109.10 K | $718.15 M |
| 10/27/2025 | $30.01 | $29.65 (-1.2%) | $30.40 | $29.43 | 144.80 K | $727.97 M |
| 10/24/2025 | $30.60 | $29.70 (-2.94%) | $30.60 | $29.70 | 161.24 K | $729.19 M |
| 10/23/2025 | $29.33 | $30.07 (2.52%) | $30.31 | $29.33 | 224.80 K | $738.28 M |
| 10/22/2025 | $28.59 | $29.43 (2.94%) | $29.51 | $28.55 | 226.00 K | $722.57 M |
| 10/21/2025 | $28.64 | $28.50 (-0.49%) | $28.94 | $28.07 | 174.60 K | $699.73 M |
| 10/20/2025 | $28.64 | $28.64 (0%) | $29.26 | $28.38 | 187.34 K | $703.17 M |
| 10/17/2025 | $29.03 | $28.31 (-2.48%) | $29.25 | $28.26 | 160.00 K | $695.07 M |
| 10/16/2025 | $29.00 | $29.27 (0.93%) | $29.52 | $28.81 | 184.78 K | $718.64 M |
| 10/15/2025 | $28.46 | $29.00 (1.9%) | $29.22 | $28.35 | 185.60 K | $712.01 M |
| 10/14/2025 | $27.99 | $28.46 (1.68%) | $28.83 | $27.94 | 183.43 K | $698.75 M |
| 10/13/2025 | $27.89 | $28.36 (1.69%) | $28.40 | $27.75 | 176.00 K | $696.29 M |
| 10/10/2025 | $28.46 | $27.46 (-3.51%) | $28.73 | $27.43 | 222.71 K | $674.20 M |
| 10/09/2025 | $29.64 | $28.62 (-3.44%) | $29.74 | $28.11 | 356.93 K | $702.68 M |
| 10/08/2025 | $28.27 | $28.36 (0.32%) | $28.72 | $28.08 | 143.50 K | $696.29 M |
| 10/07/2025 | $28.69 | $28.13 (-1.95%) | $29.05 | $27.96 | 257.40 K | $690.65 M |
| 10/06/2025 | $29.34 | $28.69 (-2.22%) | $29.64 | $28.65 | 223.94 K | $704.40 M |
| 10/03/2025 | $30.54 | $29.22 (-4.32%) | $30.64 | $29.13 | 149.60 K | $717.41 M |
| 10/02/2025 | $30.44 | $30.31 (-0.43%) | $30.66 | $29.82 | 189.40 K | $744.17 M |
| 10/01/2025 | $29.66 | $30.44 (2.63%) | $30.48 | $29.40 | 181.60 K | $747.36 M |
| 09/30/2025 | $29.68 | $29.86 (0.61%) | $30.15 | $29.42 | 187.20 K | $733.12 M |
| 09/29/2025 | $30.20 | $29.75 (-1.49%) | $30.20 | $29.17 | 410.60 K | $730.42 M |
| 09/26/2025 | $29.59 | $29.91 (1.08%) | $29.96 | $29.50 | 234.32 K | $734.35 M |
| 09/25/2025 | $30.49 | $29.81 (-2.23%) | $30.76 | $29.76 | 229.62 K | $731.90 M |
| 09/24/2025 | $31.35 | $30.72 (-2.01%) | $31.35 | $30.27 | 254.80 K | $754.24 M |
| 09/23/2025 | $32.15 | $31.16 (-3.08%) | $32.47 | $30.96 | 226.41 K | $765.04 M |
| 09/22/2025 | $31.58 | $31.93 (1.11%) | $32.21 | $31.53 | 279.44 K | $783.95 M |
| 09/19/2025 | $33.12 | $31.59 (-4.62%) | $33.12 | $31.56 | 685.64 K | $775.60 M |
| 09/18/2025 | $31.95 | $33.13 (3.69%) | $33.19 | $31.43 | 403.84 K | $813.41 M |
| 09/17/2025 | $31.43 | $31.32 (-0.35%) | $31.70 | $30.76 | 203.51 K | $768.97 M |
| 09/16/2025 | $31.28 | $31.48 (0.64%) | $31.64 | $31.01 | 310.50 K | $772.90 M |
| 09/15/2025 | $30.59 | $31.28 (2.26%) | $31.30 | $30.22 | 284.60 K | $767.99 M |
| 09/12/2025 | $30.48 | $30.59 (0.36%) | $30.72 | $30.21 | 195.54 K | $751.05 M |
| 09/11/2025 | $30.39 | $30.62 (0.76%) | $30.85 | $30.15 | 340.11 K | $751.78 M |
| 09/10/2025 | $29.87 | $30.34 (1.57%) | $30.35 | $29.61 | 195.40 K | $744.91 M |
| 09/09/2025 | $30.52 | $29.76 (-2.49%) | $30.73 | $29.40 | 237.60 K | $730.67 M |
| 09/08/2025 | $30.06 | $30.52 (1.53%) | $30.75 | $29.90 | 405.73 K | $749.33 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.
