Kimball Electronics, Inc. - Common Stock (KE)

Historical Prices For Kimball Electronics, Inc. - Common Stock (KE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	15.35	15.77	13.70	13.71	238,365	13.71
4/02/2025	16.06	16.18	15.80	16.01	142,411	16.01
4/01/2025	16.31	16.59	16.05	16.23	161,999	16.23
3/31/2025	16.65	16.70	16.00	16.45	98,932	16.45
3/28/2025	16.87	17.18	16.31	16.55	79,162	16.55
3/27/2025	17.07	17.14	16.62	16.86	102,343	16.86
3/26/2025	17.29	17.44	16.98	17.17	104,305	17.17
3/25/2025	17.31	17.48	17.12	17.23	107,610	17.23
3/24/2025	17.12	17.49	17.11	17.31	126,159	17.31
3/21/2025	16.85	17.23	16.73	16.99	456,849	16.99
3/20/2025	17.12	17.23	17.00	17.04	136,950	17.04
3/19/2025	17.12	17.31	16.93	17.30	114,105	17.30
3/18/2025	17.03	17.17	16.88	17.00	132,850	17.00
3/17/2025	16.77	17.13	16.77	17.09	121,404	17.09
3/14/2025	16.56	16.82	16.31	16.79	103,253	16.79
3/13/2025	16.23	16.37	16.01	16.33	158,152	16.33
3/12/2025	16.60	16.60	16.15	16.17	104,009	16.17
3/11/2025	16.54	16.74	16.37	16.49	101,263	16.49
3/10/2025	16.42	16.73	15.94	16.49	146,891	16.49
3/07/2025	16.64	16.83	16.38	16.57	95,659	16.57
3/06/2025	16.47	16.85	16.38	16.58	92,580	16.58
3/05/2025	16.11	16.68	16.11	16.56	124,512	16.56
3/04/2025	16.50	16.95	16.10	16.11	171,101	16.11
3/03/2025	18.15	18.25	16.59	16.62	158,937	16.62
2/28/2025	18.03	18.31	17.73	18.02	258,432	18.02
2/27/2025	18.32	18.37	17.95	18.00	141,680	18.00
2/26/2025	17.88	18.73	17.51	18.40	107,466	18.40
2/25/2025	17.77	18.82	17.77	18.54	151,718	18.54
2/24/2025	18.28	18.69	18.08	18.45	214,195	18.45
2/21/2025	18.30	18.34	17.93	18.25	195,059	18.25
2/20/2025	17.63	18.21	17.63	18.06	147,681	18.06
2/19/2025	17.42	17.82	17.12	17.79	76,047	17.79
2/18/2025	17.78	18.46	17.06	17.54	152,603	17.54
2/14/2025	17.24	17.36	16.80	17.08	59,776	17.08
2/13/2025	17.05	17.25	16.52	17.09	162,694	17.09
2/12/2025	16.44	17.10	16.37	16.90	142,841	16.90
2/11/2025	16.36	16.82	16.36	16.67	146,042	16.67
2/10/2025	16.84	17.03	16.54	16.55	132,901	16.55
2/07/2025	17.31	17.31	16.70	16.82	102,979	16.82
2/06/2025	18.00	18.00	16.91	17.41	199,084	17.41
2/05/2025	18.02	19.73	17.79	18.00	401,898	18.00
2/04/2025	17.41	17.87	17.41	17.87	109,166	17.87
2/03/2025	17.81	17.95	17.45	17.53	79,571	17.53
1/31/2025	18.44	18.50	18.03	18.18	95,233	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