5 DAY PERFORMANCE
+13.28%
1 MONTH PERFORMANCE
+11.07%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
+8.06%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
-12.98%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.60 | $16.36 (-1.45%) | $16.60 | $16.21 | 41,451 | $403.64 M |
| 03/11/2025 | $16.54 | $16.49 (-0.3%) | $16.74 | $16.37 | 101,256 | $410.11 M |
| 03/10/2025 | $16.42 | $16.49 (0.43%) | $16.74 | $15.94 | 146,900 | $410.11 M |
| 03/07/2025 | $16.64 | $16.57 (-0.42%) | $16.83 | $16.38 | 95,700 | $412.10 M |
| 03/06/2025 | $16.47 | $16.58 (0.67%) | $16.85 | $16.38 | 92,600 | $412.34 M |
| 03/05/2025 | $16.11 | $16.56 (2.79%) | $16.68 | $16.11 | 124,512 | $411.85 M |
| 03/04/2025 | $16.50 | $16.11 (-2.36%) | $16.95 | $16.10 | 171,101 | $400.66 M |
| 03/03/2025 | $18.15 | $16.62 (-8.43%) | $18.25 | $16.59 | 158,937 | $413.34 M |
| 02/28/2025 | $18.03 | $18.02 (-0.06%) | $18.31 | $17.73 | 258,432 | $448.16 M |
| 02/27/2025 | $18.32 | $18.00 (-1.75%) | $18.37 | $17.95 | 141,700 | $447.66 M |
| 02/26/2025 | $17.88 | $18.40 (2.91%) | $18.73 | $17.51 | 107,500 | $457.61 M |
| 02/25/2025 | $17.77 | $18.54 (4.33%) | $18.82 | $17.77 | 151,718 | $461.09 M |
| 02/24/2025 | $18.28 | $18.45 (0.93%) | $18.69 | $18.08 | 214,200 | $458.85 M |
| 02/21/2025 | $18.30 | $18.25 (-0.27%) | $18.34 | $17.93 | 195,100 | $453.88 M |
| 02/20/2025 | $17.63 | $18.06 (2.44%) | $18.21 | $17.63 | 147,700 | $449.15 M |
| 02/19/2025 | $17.42 | $17.79 (2.12%) | $17.82 | $17.12 | 76,047 | $442.44 M |
| 02/18/2025 | $17.78 | $17.54 (-1.35%) | $18.46 | $17.06 | 152,603 | $436.22 M |
| 02/14/2025 | $17.24 | $17.08 (-0.93%) | $17.36 | $16.81 | 59,800 | $424.78 M |
| 02/13/2025 | $17.05 | $17.09 (0.23%) | $17.25 | $16.52 | 162,700 | $425.03 M |
| 02/12/2025 | $16.44 | $16.90 (2.8%) | $17.10 | $16.37 | 142,841 | $420.30 M |
| 02/11/2025 | $16.36 | $16.67 (1.89%) | $16.83 | $16.36 | 146,042 | $414.58 M |
| 02/10/2025 | $16.84 | $16.55 (-1.72%) | $17.03 | $16.54 | 132,902 | $411.60 M |
| 02/07/2025 | $17.31 | $16.82 (-2.83%) | $17.31 | $16.70 | 103,000 | $418.31 M |
| 02/06/2025 | $18.00 | $17.41 (-3.28%) | $18.00 | $16.91 | 199,100 | $432.99 M |
| 02/05/2025 | $18.02 | $18.00 (-0.11%) | $19.74 | $17.79 | 401,900 | $447.66 M |
| 02/04/2025 | $17.41 | $17.87 (2.64%) | $17.87 | $17.41 | 109,200 | $444.43 M |
| 02/03/2025 | $17.81 | $17.53 (-1.57%) | $17.95 | $17.45 | 79,600 | $435.97 M |
| 01/31/2025 | $18.44 | $18.18 (-1.41%) | $18.50 | $18.03 | 95,233 | $454.12 M |
| 01/30/2025 | $18.51 | $18.11 (-2.16%) | $18.60 | $18.09 | 56,736 | $452.37 M |
| 01/29/2025 | $18.52 | $18.30 (-1.19%) | $18.59 | $18.03 | 76,117 | $457.12 M |
| 01/28/2025 | $18.60 | $18.55 (-0.27%) | $18.71 | $18.24 | 76,420 | $463.36 M |
| 01/27/2025 | $19.22 | $18.60 (-3.23%) | $19.54 | $18.45 | 134,400 | $464.61 M |
| 01/24/2025 | $19.13 | $19.39 (1.36%) | $19.42 | $18.98 | 117,329 | $484.34 M |
| 01/23/2025 | $18.90 | $19.23 (1.75%) | $19.35 | $18.84 | 86,200 | $480.35 M |
| 01/22/2025 | $19.38 | $19.12 (-1.34%) | $19.60 | $18.91 | 106,916 | $477.60 M |
| 01/21/2025 | $19.26 | $19.51 (1.3%) | $19.74 | $19.22 | 274,541 | $487.34 M |
| 01/17/2025 | $19.22 | $19.17 (-0.26%) | $19.52 | $19.02 | 83,300 | $478.85 M |
| 01/16/2025 | $18.98 | $19.06 (0.42%) | $19.14 | $18.79 | 114,804 | $476.10 M |
| 01/15/2025 | $19.20 | $18.94 (-1.35%) | $19.20 | $18.64 | 68,105 | $473.10 M |
| 01/14/2025 | $18.62 | $18.71 (0.48%) | $18.77 | $18.29 | 80,604 | $467.36 M |
| 01/13/2025 | $17.85 | $18.51 (3.7%) | $18.62 | $17.75 | 105,545 | $462.36 M |
| 01/10/2025 | $18.04 | $18.11 (0.39%) | $18.26 | $17.69 | 133,643 | $452.37 M |
| 01/08/2025 | $18.34 | $18.39 (0.27%) | $18.47 | $18.03 | 79,545 | $459.36 M |
| 01/07/2025 | $18.81 | $18.61 (-1.06%) | $18.92 | $18.44 | 72,100 | $464.86 M |
| 01/06/2025 | $18.68 | $18.77 (0.48%) | $19.09 | $18.63 | 123,700 | $468.86 M |
| 01/03/2025 | $18.55 | $18.61 (0.32%) | $18.68 | $18.22 | 72,500 | $464.86 M |
| 01/02/2025 | $18.93 | $18.39 (-2.85%) | $19.16 | $18.25 | 77,500 | $459.36 M |
| 12/31/2024 | $18.76 | $18.73 (-0.16%) | $18.90 | $18.42 | 148,200 | $467.86 M |
| 12/30/2024 | $18.71 | $18.58 (-0.69%) | $18.71 | $18.28 | 63,900 | $464.11 M |
| 12/27/2024 | $19.11 | $18.82 (-1.52%) | $19.45 | $18.56 | 127,643 | $470.10 M |
| 12/26/2024 | $18.92 | $19.29 (1.96%) | $19.32 | $18.90 | 85,700 | $481.84 M |
| 12/24/2024 | $18.71 | $19.04 (1.76%) | $19.07 | $18.56 | 82,800 | $475.60 M |
| 12/23/2024 | $18.29 | $18.71 (2.3%) | $18.93 | $18.29 | 210,500 | $467.36 M |
| 12/20/2024 | $17.96 | $18.37 (2.28%) | $18.75 | $17.96 | 307,900 | $458.86 M |
| 12/19/2024 | $18.25 | $18.18 (-0.38%) | $18.40 | $17.93 | 146,900 | $454.12 M |
| 12/18/2024 | $18.67 | $18.02 (-3.48%) | $19.01 | $17.86 | 160,848 | $450.12 M |
| 12/17/2024 | $18.58 | $18.60 (0.11%) | $18.92 | $18.37 | 143,906 | $464.61 M |
| 12/16/2024 | $18.77 | $18.62 (-0.8%) | $19.12 | $18.61 | 124,548 | $465.11 M |
| 12/13/2024 | $19.07 | $18.93 (-0.73%) | $19.29 | $18.78 | 123,616 | $472.85 M |
| 12/12/2024 | $19.06 | $19.18 (0.63%) | $19.31 | $18.90 | 100,900 | $479.10 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.
