NasdaqGS - Nasdaq Real Time Price USD

Kimball Electronics, Inc. (KE)

Time to buy KE?
18.29
-0.09
(-0.49%)
At close: May 8 at 4:00:02 PM EDT
Time to buy KE?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202518.4618.7617.6518.2918.29292,849
May 7, 202516.3318.5016.3318.3818.38574,000
May 6, 202514.5714.7914.3114.7114.71154,400
May 5, 202514.8215.0214.3814.6714.67172,500
May 2, 202514.6015.0114.5514.9214.92105,100
May 1, 202514.4414.7214.3014.5514.5593,500
Apr 30, 202514.6114.6114.0714.3414.34114,000
Apr 29, 202514.6414.8314.4814.8314.83107,500
Apr 28, 202514.5014.8014.3214.7014.70100,800
Apr 25, 202514.1614.6114.1314.5714.57112,900
Apr 24, 202513.8714.3513.7314.3314.3388,800
Apr 23, 202513.8714.3013.7713.8313.83143,400
Apr 22, 202513.3613.7213.0813.5313.53139,000
Apr 21, 202513.0013.2212.8613.1913.19180,000
Apr 17, 202513.0713.2512.9713.1813.18101,300
Apr 16, 202513.2713.3812.8513.1013.1085,100
Apr 15, 202513.5313.7813.2813.4213.42116,600
Apr 14, 202513.7613.8913.2513.5613.56140,700
Apr 11, 202513.9214.1912.9313.5413.54144,700
Apr 10, 202513.6613.9813.2713.4713.47157,600
Apr 9, 202512.8214.6812.8114.1514.15254,100
Apr 8, 202513.8613.8612.7612.9112.91195,900
Apr 7, 202512.8713.9112.4113.3013.30235,200
Apr 4, 202513.1113.7612.5713.2813.28198,300
Apr 3, 202515.3515.7713.7013.7113.71238,400
Apr 2, 202516.0616.1815.8116.0116.01142,400
Apr 1, 202516.3116.5916.0516.2316.23162,000
Mar 31, 202516.6516.7016.0016.4516.4598,900
Mar 28, 202516.8717.1816.3116.5516.5579,200
Mar 27, 202517.0717.1416.6216.8616.86102,300
Mar 26, 202517.2917.4416.9917.1717.17104,300
Mar 25, 202517.3117.4817.1217.2317.23107,600
Mar 24, 202517.1217.4917.1117.3117.31126,200
Mar 21, 202516.8517.2316.7416.9916.99456,800
Mar 20, 202517.1217.2317.0017.0417.04137,000
Mar 19, 202517.1217.3116.9317.3017.30114,100
Mar 18, 202517.0317.1716.8817.0017.00132,800
Mar 17, 202516.7717.1316.7717.0917.09121,400
Mar 14, 202516.5616.8216.3116.7916.79103,300
Mar 13, 202516.2316.3716.0116.3316.33158,200
Mar 12, 202516.6016.6016.1516.1716.17104,000
Mar 11, 202516.5416.7416.3716.4916.49101,300
Mar 10, 202516.4216.7415.9416.4916.49146,900
Mar 7, 202516.6416.8316.3816.5716.5795,700
Mar 6, 202516.4716.8516.3816.5816.5892,600
Mar 5, 202516.1116.6816.1116.5616.56124,500
Mar 4, 202516.5016.9516.1016.1116.11171,100
Mar 3, 202518.1518.2516.5916.6216.62158,900
Feb 28, 202518.0318.3117.7318.0218.02258,400
Feb 27, 202518.3218.3717.9518.0018.00141,700
Feb 26, 202517.8818.7317.5118.4018.40107,500
Feb 25, 202517.7718.8217.7718.5418.54151,700
Feb 24, 202518.2818.6918.0818.4518.45214,200
Feb 21, 202518.3018.3417.9318.2518.25195,100
Feb 20, 202517.6318.2117.6318.0618.06147,700
Feb 19, 202517.4217.8217.1217.7917.7976,000
Feb 18, 202517.7818.4617.0617.5417.54152,600
Feb 14, 202517.2417.3616.8117.0817.0859,800
Feb 13, 202517.0517.2516.5117.0917.09162,700
Feb 12, 202516.4417.1016.3716.9016.90142,800
Feb 11, 202516.3616.8316.3616.6716.67146,000
Feb 10, 202516.8417.0316.5416.5516.55132,900
Feb 7, 202517.3117.3116.7016.8216.82103,000
Feb 6, 202518.0018.0016.9117.4117.41199,100
Feb 5, 202518.0219.7417.7918.0018.00401,900
Feb 4, 202517.4117.8717.4117.8717.87109,200
Feb 3, 202517.8117.9517.4517.5317.5379,600
Jan 31, 202518.4418.5018.0318.1818.1895,200
Jan 30, 202518.5118.6018.0918.1118.1156,700
Jan 29, 202518.5218.5918.0318.3018.3076,100
Jan 28, 202518.6018.7118.2418.5518.5576,400
Jan 27, 202519.2219.5418.4418.6018.60134,400
Jan 24, 202519.1319.4218.9819.3919.39117,300
Jan 23, 202518.9019.3518.8319.2319.2386,200
Jan 22, 202519.3819.6018.9119.1219.12106,900
Jan 21, 202519.2619.7419.2219.5119.51274,500
Jan 17, 202519.2219.5219.0219.1719.1783,300
Jan 16, 202518.9819.1418.7919.0619.06114,800
Jan 15, 202519.2019.2018.6418.9418.9468,100
Jan 14, 202518.6218.7718.2918.7118.7180,600
Jan 13, 202517.8518.6217.7518.5118.51105,500
Jan 10, 202518.0418.2617.6918.1118.11133,600
Jan 8, 202518.3418.4718.0318.3918.3979,500
Jan 7, 202518.8118.9218.4418.6118.6172,100
Jan 6, 202518.6819.0818.6318.7718.77123,700
Jan 3, 202518.5518.6818.2218.6118.6172,500
Jan 2, 202518.9319.1618.2518.3918.3977,500
Dec 31, 202418.7618.9018.4218.7318.73148,200
Dec 30, 202418.7118.7118.2818.5818.5863,900
Dec 27, 202419.1119.4518.5618.8218.82127,600
Dec 26, 202418.9219.3218.9019.2919.2985,700
Dec 24, 202418.7119.0718.5619.0419.0482,800
Dec 23, 202418.2918.9318.2918.7118.71210,500
Dec 20, 202417.9618.7517.9618.3718.37307,900
Dec 19, 202418.2518.4017.9318.1818.18146,900
Dec 18, 202418.6719.0017.8618.0218.02160,800
Dec 17, 202418.5818.9218.3718.6018.60143,900
Dec 16, 202418.7719.1218.6118.6218.62124,500
Dec 13, 202419.0719.2918.7818.9318.93123,600
Dec 12, 202419.0619.3118.9019.1819.18100,900
Dec 11, 202419.2019.5518.8719.1519.15128,700
Dec 10, 202419.2019.3918.7219.2019.20131,500
Dec 9, 202419.1219.6719.0719.1719.17143,500
Dec 6, 202419.2719.3218.8119.0719.07107,000
Dec 5, 202419.5519.7019.0519.1719.17100,000
Dec 4, 202419.8220.0019.5019.5719.5799,300
Dec 3, 202420.2820.5219.6119.7419.74110,700
Dec 2, 202419.7320.3019.6120.2720.27140,900
Nov 29, 202419.4719.7619.4719.6119.6153,900
Nov 27, 202419.5019.5819.2819.4119.4151,600
Nov 26, 202419.8019.8019.3219.3419.3477,700
Nov 25, 202419.8820.4719.8819.9319.93127,800
Nov 22, 202419.3819.8019.3819.7019.70120,100
Nov 21, 202419.3019.6819.2519.5519.5582,700
Nov 20, 202419.1319.2118.6619.1119.11100,100
Nov 19, 202418.9119.4118.8419.0219.0263,100
Nov 18, 202419.3019.5219.0419.1719.17129,100
Nov 15, 202419.7519.8918.5319.0919.09169,200
Nov 14, 202419.6819.8419.3019.6519.65144,900
Nov 13, 202420.0720.1819.5219.5419.5488,600
Nov 12, 202420.5720.6619.9520.0020.00106,400
Nov 11, 202421.0321.0620.5220.7520.7581,700
Nov 8, 202420.7621.0320.4320.7720.7798,500
Nov 7, 202421.1321.3820.7520.8920.89148,400
Nov 6, 202420.7221.5220.7221.1821.18237,400
Nov 5, 202418.3819.7018.0019.5719.57251,200
Nov 4, 202418.1118.6917.9318.4718.47137,900
Nov 1, 202417.9318.2117.9018.1518.1588,100
Oct 31, 202418.2918.3217.7917.7917.7986,700
Oct 30, 202418.1418.6618.1318.1918.1970,200
Oct 29, 202418.0118.3217.9318.2618.2669,900
Oct 28, 202418.0718.3217.9118.1518.1592,000
Oct 25, 202417.9018.0817.5717.8317.8383,600
Oct 24, 202417.7918.4117.5617.8417.8477,900
Oct 23, 202417.5217.7117.3517.6817.68102,000
Oct 22, 202417.9517.9517.5317.5717.5751,800
Oct 21, 202418.3618.4318.0018.0418.0489,400
Oct 18, 202418.8718.9818.4318.4518.4594,900
Oct 17, 202418.5818.8418.2218.8218.8296,200
Oct 16, 202418.0018.5917.8118.5418.54125,600
Oct 15, 202417.7818.1917.7717.9617.96100,600
Oct 14, 202417.6317.9017.4917.7917.79136,700
Oct 11, 202417.1417.6717.1417.6517.65149,400
Oct 10, 202417.0217.2316.6417.1417.14145,700
Oct 9, 202417.2817.6017.2117.2417.2460,300
Oct 8, 202417.4017.6917.2017.3017.3078,900
Oct 7, 202417.4218.2117.3217.4717.4792,800
Oct 4, 202417.6517.8917.4917.5117.51113,400
Oct 3, 202417.6317.7517.3217.3317.33106,500
Oct 2, 202417.8118.0017.5917.7317.7371,500
Oct 1, 202418.4718.4717.6717.8917.89126,200
Sep 30, 202418.2518.5217.9418.5118.51122,900
Sep 27, 202418.2818.6518.2218.3718.3781,000
Sep 26, 202417.7018.2417.7018.0818.0881,100
Sep 25, 202417.7317.7317.3417.4117.41132,600
Sep 24, 202417.8418.0717.7117.7317.73119,800
Sep 23, 202418.0418.1517.7517.8317.83145,900
Sep 20, 202418.4518.6817.8417.9917.99398,800
Sep 19, 202418.7718.7718.2418.5818.58116,800
Sep 18, 202418.1118.8018.0118.3018.3098,400
Sep 17, 202418.1818.4718.0718.1618.1694,400
Sep 16, 202418.0818.3517.9017.9817.98153,100
Sep 13, 202417.6318.1517.3218.1218.12113,000
Sep 12, 202417.3917.7317.1817.3717.37144,600
Sep 11, 202417.4817.4817.0917.3717.3796,000
Sep 10, 202417.3017.7417.1817.5917.59109,900
Sep 9, 202417.5317.7017.3117.3117.31133,600
Sep 6, 202417.7417.8517.4517.5417.54110,100
Sep 5, 202417.9518.0017.6917.7817.78169,300
Sep 4, 202417.7818.1317.7018.0018.0097,700
Sep 3, 202418.2418.5417.6117.7817.78139,600
Aug 30, 202418.5718.6218.2518.4518.45143,600
Aug 29, 202418.5218.7818.3718.4918.4996,300
Aug 28, 202417.9418.4517.8118.3118.31117,600
Aug 27, 202418.1018.1017.7417.9117.91122,300
Aug 26, 202418.3418.4118.0518.1118.11144,100
Aug 23, 202417.9018.3317.8018.2418.24181,900
Aug 22, 202418.2918.3017.7517.8117.8163,800
Aug 21, 202418.2518.3818.0218.2918.2971,000
Aug 20, 202418.1818.4717.9218.1518.15101,900
Aug 19, 202418.4118.7117.9518.2518.25178,300
Aug 16, 202417.6718.4517.5118.4118.41187,800
Aug 15, 202418.1018.5317.7517.8317.83193,600
Aug 14, 202419.0119.2217.2918.2818.28593,700
Aug 13, 202420.2420.5520.1020.4420.44104,700
Aug 12, 202420.2220.5419.9620.0020.0072,900
Aug 9, 202420.4720.4719.9220.3520.35138,800
Aug 8, 202420.5020.8820.3220.5020.5081,300
Aug 7, 202420.6220.8620.0420.1720.1775,700
Aug 6, 202420.2120.4219.9420.3420.3482,000
Aug 5, 202419.8020.3919.5920.2620.26130,900
Aug 2, 202421.5121.9020.9020.9420.9482,100
Aug 1, 202423.7923.8522.4422.5122.51136,700
Jul 31, 202423.7124.3023.3923.7023.70179,700
Jul 30, 202423.5923.6223.2523.5123.51115,000
Jul 29, 202423.8523.8923.3223.4623.4648,300
Jul 26, 202424.3524.4523.8523.9423.9463,500
Jul 25, 202423.4924.2423.4923.9323.93101,400
Jul 24, 202423.5924.0923.2723.4123.41115,300
Jul 23, 202423.2823.8723.2823.7423.74114,400
Jul 22, 202423.1223.5422.6323.4423.44112,500
Jul 19, 202423.4523.4522.8922.9822.9872,700
Jul 18, 202423.8324.3023.4023.4423.4476,800
Jul 17, 202424.1324.3523.7123.9623.96140,000
Jul 16, 202423.2124.3223.2124.2824.28129,200
Jul 15, 202422.8123.2922.7022.9222.92121,800
Jul 12, 202422.6822.9622.5222.5422.54141,200
Jul 11, 202421.9322.4121.5822.3622.36128,200
Jul 10, 202421.1521.3620.9921.3621.3649,700
Jul 9, 202421.0821.1820.9721.0121.0166,700
Jul 8, 202421.1821.4021.0721.0821.0887,500
Jul 5, 202421.5221.5220.9220.9720.97118,700
Jul 3, 202421.5021.6621.3121.6421.6435,700
Jul 2, 202421.6021.7321.3921.4521.4557,900
Jul 1, 202422.0622.0621.3521.5621.5675,400
Jun 28, 202422.1022.2121.8421.9821.98443,800
Jun 27, 202421.9522.0521.6721.8321.8388,400
Jun 26, 202421.3121.8721.2121.8421.8466,400
Jun 25, 202421.4521.5121.2121.4321.4358,400
Jun 24, 202421.7021.8721.3421.4421.44100,000
Jun 21, 202421.7822.0021.6621.7021.70169,100
Jun 20, 202421.9622.1221.6121.6721.6768,800
Jun 18, 202422.2422.2721.9822.0922.0952,000
Jun 17, 202421.8022.1720.9722.1622.1667,100
Jun 14, 202422.0622.0621.8421.9721.9774,200
Jun 13, 202422.3622.4522.0822.4522.4566,100
Jun 12, 202422.5422.7422.1222.4422.4477,300
Jun 11, 202421.8621.9921.0021.8721.8770,200
Jun 10, 202421.6722.1021.5622.0622.0657,700
Jun 7, 202421.6722.0321.6721.9021.90116,200
Jun 6, 202422.2322.2321.8221.8521.8544,700
Jun 5, 202422.0422.2721.7422.2622.2654,900
Jun 4, 202422.4122.4421.9221.9721.9768,900
Jun 3, 202423.1623.1622.4622.4922.4968,600
May 31, 202422.8923.1122.5622.9222.92103,700
May 30, 202422.5622.9722.4322.8222.8281,400
May 29, 202422.5822.8222.2722.3422.3477,700
May 28, 202422.5123.2122.4922.9122.9178,600
May 24, 202422.4422.6922.1722.4122.41116,700
May 23, 202422.5622.5622.0422.3822.38170,400
May 22, 202422.9522.9522.2822.6222.62127,200
May 21, 202422.5322.6422.4222.5522.5555,200
May 20, 202422.4522.9222.4022.6422.6469,800
May 17, 202422.6722.7222.4422.5622.5683,800
May 16, 202422.5222.7822.3422.5122.51128,300
May 15, 202423.0023.0022.5722.6222.6288,100
May 14, 202422.6422.9022.4822.8422.8489,400
May 13, 202422.5822.7422.0822.3922.39104,400
May 10, 202422.5622.8622.3122.3322.3374,900
May 9, 202422.6222.6221.8722.5822.58116,900

Related Tickers

HAYW Hayward Holdings, Inc.
14.05
+2.11%
 
TGEN Tecogen Inc.
3.4000
+5.26%
 
NVT nVent Electric plc
60.74
+1.00%
 
ENR Energizer Holdings, Inc.
22.13
+0.96%
 
AEIS Advanced Energy Industries, Inc.
110.56
+0.68%
 
ADSE ADS-TEC Energy PLC
13.34
-0.30%
 
HUBB Hubbell Incorporated
354.57
+0.62%
 
PLPC Preformed Line Products Company
135.56
+1.40%
 
HMM-A.TO Hammond Manufacturing Company Limited
8.74
+1.63%
 
EAF GrafTech International Ltd.
0.7134
-1.80%