Kimball Electronics, Inc. - Common Stock (KE)

18.18Last Price

+0.07 (0.39%)Change

Kimball Electronics is a prominent manufacturing services company that specializes in providing comprehensive electronic manufacturing solutions, including engineering, design, and supply chain management

The company caters to various industries, such as medical, automotive, industrial, and commercial sectors, emphasizing quality and innovation in its offerings. By leveraging advanced technologies and a skilled workforce, Kimball Electronics delivers customized products and services that meet the diverse needs of its clients, fostering long-term partnerships and contributing to successful outcomes in their respective markets.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.44	18.50	18.03	18.18	95,212	18.18
1/30/2025	18.51	18.60	18.09	18.11	56,736	18.11
1/29/2025	18.52	18.59	18.03	18.30	76,117	18.30
1/28/2025	18.60	18.71	18.24	18.55	76,420	18.55
1/27/2025	19.22	19.54	18.45	18.60	134,398	18.60
1/24/2025	19.13	19.42	18.98	19.39	117,329	19.39
1/23/2025	18.90	19.35	18.84	19.23	86,165	19.23
1/22/2025	19.38	19.60	18.91	19.12	106,915	19.12
1/21/2025	19.26	19.74	19.22	19.51	274,541	19.51
1/17/2025	19.22	19.52	19.02	19.17	83,263	19.17
1/16/2025	18.98	19.14	18.79	19.06	114,804	19.06
1/15/2025	19.20	19.20	18.64	18.94	68,105	18.94
1/14/2025	18.62	18.77	18.29	18.71	80,604	18.71
1/13/2025	17.85	18.62	17.75	18.51	105,545	18.51
1/10/2025	18.04	18.26	17.69	18.11	133,643	18.11
1/08/2025	18.34	18.47	18.03	18.39	79,545	18.39
1/07/2025	18.81	18.92	18.44	18.61	72,099	18.61
1/06/2025	18.68	19.09	18.63	18.77	123,688	18.77
1/03/2025	18.55	18.68	18.21	18.61	72,476	18.61
1/02/2025	18.93	19.16	18.25	18.39	77,472	18.39
12/31/2024	18.58	0.00	18.73	18.73	0	18.73
12/30/2024	18.71	18.71	18.28	18.58	63,877	18.58
12/27/2024	19.11	19.45	18.56	18.82	127,643	18.82
12/26/2024	18.92	19.32	18.90	19.29	85,676	19.29
12/24/2024	18.71	19.07	18.56	19.04	82,795	19.04
12/23/2024	18.29	18.93	18.29	18.71	210,458	18.71
12/20/2024	17.96	18.75	17.96	18.37	307,897	18.37
12/19/2024	18.25	18.40	17.93	18.17	122,103	18.17
12/18/2024	18.67	19.00	17.86	18.02	160,848	18.02
12/17/2024	18.58	18.92	18.37	18.60	143,906	18.60
12/16/2024	18.77	19.12	18.61	18.62	124,548	18.62
12/13/2024	19.07	19.29	18.78	18.93	123,616	18.93
12/12/2024	19.06	19.31	18.90	19.18	100,850	19.18
12/11/2024	19.20	19.55	18.87	19.15	128,748	19.15
12/10/2024	19.20	19.39	18.72	19.20	131,466	19.20
12/09/2024	19.12	19.66	19.07	19.17	143,490	19.17
12/06/2024	19.27	19.32	18.81	19.07	106,966	19.07
12/05/2024	19.55	19.70	19.05	19.17	100,025	19.17
12/04/2024	19.82	20.00	19.50	19.57	99,253	19.57
12/03/2024	20.28	20.52	19.61	19.74	110,729	19.74
12/02/2024	19.73	20.30	19.61	20.27	140,912	20.27
11/29/2024	19.47	19.76	19.47	19.61	53,879	19.61
11/27/2024	19.50	19.58	19.28	19.41	51,555	19.41
11/26/2024	19.80	19.80	19.32	19.34	77,189	19.34
11/25/2024	19.88	20.47	19.88	19.93	127,825	19.93
11/22/2024	19.38	19.80	19.38	19.70	120,109	19.70
11/21/2024	19.30	19.68	19.25	19.55	82,748	19.55
11/20/2024	19.13	19.21	18.66	19.11	100,078	19.11
11/19/2024	18.91	19.41	18.85	19.02	63,129	19.02
11/18/2024	19.30	19.52	19.04	19.17	129,113	19.17
11/15/2024	19.75	19.89	18.53	19.09	169,224	19.09
11/14/2024	19.68	19.84	19.30	19.65	144,873	19.65
11/13/2024	20.07	20.18	19.52	19.54	88,605	19.54
11/12/2024	20.57	20.66	19.95	20.00	106,407	20.00
11/11/2024	21.03	21.06	20.52	20.75	81,662	20.75
11/08/2024	20.76	21.03	20.43	20.77	98,519	20.77
11/07/2024	21.13	21.38	20.75	20.89	148,449	20.89
11/06/2024	20.72	21.52	20.72	21.18	237,449	21.18
11/05/2024	18.38	19.70	18.00	19.57	251,190	19.57
11/04/2024	18.11	18.69	17.93	18.47	137,931	18.47
11/01/2024	17.93	18.21	17.90	18.15	88,067	18.15