5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-14.50%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-30.40%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $18.93 | $18.39 (-2.85%) | $19.16 | $18.25 | 75,611 | $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 |
| 12/11/2024 | $19.20 | $19.15 (-0.26%) | $19.55 | $18.87 | 128,748 | $478.35 M |
| 12/10/2024 | $19.20 | $19.20 (0%) | $19.39 | $18.72 | 131,500 | $479.60 M |
| 12/09/2024 | $19.12 | $19.17 (0.26%) | $19.67 | $19.07 | 143,500 | $478.85 M |
| 12/06/2024 | $19.27 | $19.07 (-1.04%) | $19.32 | $18.81 | 107,000 | $476.35 M |
| 12/05/2024 | $19.55 | $19.17 (-1.94%) | $19.70 | $19.05 | 100,025 | $478.85 M |
| 12/04/2024 | $19.82 | $19.57 (-1.26%) | $20.00 | $19.50 | 99,300 | $488.84 M |
| 12/03/2024 | $20.28 | $19.74 (-2.66%) | $20.52 | $19.61 | 110,729 | $493.09 M |
| 12/02/2024 | $19.73 | $20.27 (2.74%) | $20.30 | $19.61 | 140,912 | $506.32 M |
| 11/29/2024 | $19.47 | $19.61 (0.72%) | $19.76 | $19.47 | 53,900 | $489.84 M |
| 11/27/2024 | $19.50 | $19.41 (-0.46%) | $19.58 | $19.28 | 51,600 | $484.84 M |
| 11/26/2024 | $19.80 | $19.34 (-2.32%) | $19.80 | $19.32 | 77,721 | $483.09 M |
| 11/25/2024 | $19.88 | $19.93 (0.25%) | $20.47 | $19.88 | 127,825 | $497.83 M |
| 11/22/2024 | $19.38 | $19.70 (1.65%) | $19.80 | $19.38 | 120,109 | $492.09 M |
| 11/21/2024 | $19.30 | $19.55 (1.3%) | $19.68 | $19.25 | 82,848 | $488.34 M |
| 11/20/2024 | $19.13 | $19.11 (-0.1%) | $19.21 | $18.66 | 100,100 | $477.35 M |
| 11/19/2024 | $18.91 | $19.02 (0.58%) | $19.41 | $18.85 | 63,129 | $475.10 M |
| 11/18/2024 | $19.30 | $19.17 (-0.67%) | $19.52 | $19.04 | 129,113 | $478.85 M |
| 11/15/2024 | $19.75 | $19.09 (-3.34%) | $19.89 | $18.53 | 169,224 | $476.85 M |
| 11/14/2024 | $19.68 | $19.65 (-0.15%) | $19.84 | $19.30 | 144,900 | $490.84 M |
| 11/13/2024 | $20.07 | $19.54 (-2.64%) | $20.18 | $19.52 | 88,605 | $488.09 M |
| 11/12/2024 | $20.57 | $20.00 (-2.77%) | $20.66 | $19.95 | 106,407 | $499.58 M |
| 11/11/2024 | $21.03 | $20.75 (-1.33%) | $21.06 | $20.52 | 81,700 | $518.31 M |
| 11/08/2024 | $20.76 | $20.77 (0.05%) | $21.03 | $20.43 | 98,519 | $518.81 M |
| 11/07/2024 | $21.13 | $20.89 (-1.14%) | $21.38 | $20.75 | 148,449 | $521.81 M |
| 11/06/2024 | $20.72 | $21.18 (2.22%) | $21.52 | $20.72 | 237,449 | $529.06 M |
| 11/05/2024 | $18.38 | $19.57 (6.47%) | $19.70 | $18.00 | 251,200 | $488.84 M |
| 11/04/2024 | $18.11 | $18.47 (1.99%) | $18.69 | $17.93 | 137,931 | $461.36 M |
| 11/01/2024 | $17.93 | $18.15 (1.23%) | $18.21 | $17.90 | 88,100 | $453.37 M |
| 10/31/2024 | $18.29 | $17.79 (-2.73%) | $18.32 | $17.79 | 86,712 | $445.89 M |
| 10/30/2024 | $18.14 | $18.19 (0.28%) | $18.66 | $18.13 | 70,248 | $455.91 M |
| 10/29/2024 | $18.01 | $18.26 (1.39%) | $18.32 | $17.93 | 69,900 | $457.67 M |
| 10/28/2024 | $18.07 | $18.15 (0.44%) | $18.32 | $17.91 | 92,000 | $454.91 M |
| 10/25/2024 | $17.90 | $17.83 (-0.39%) | $18.09 | $17.57 | 83,600 | $446.89 M |
| 10/24/2024 | $17.79 | $17.84 (0.28%) | $18.41 | $17.56 | 77,900 | $447.14 M |
| 10/23/2024 | $17.52 | $17.68 (0.91%) | $17.71 | $17.35 | 102,036 | $443.13 M |
| 10/22/2024 | $17.95 | $17.57 (-2.12%) | $17.95 | $17.53 | 51,805 | $440.37 M |
| 10/21/2024 | $18.36 | $18.04 (-1.74%) | $18.43 | $18.00 | 89,420 | $452.15 M |
| 10/18/2024 | $18.87 | $18.45 (-2.23%) | $18.98 | $18.43 | 94,900 | $462.43 M |
| 10/17/2024 | $18.58 | $18.82 (1.29%) | $18.84 | $18.22 | 96,248 | $471.70 M |
| 10/16/2024 | $18.00 | $18.54 (3%) | $18.60 | $17.81 | 125,600 | $464.69 M |
| 10/15/2024 | $17.78 | $17.96 (1.01%) | $18.19 | $17.77 | 100,631 | $450.15 M |
| 10/14/2024 | $17.63 | $17.79 (0.91%) | $17.90 | $17.49 | 136,700 | $445.89 M |
| 10/11/2024 | $17.14 | $17.65 (2.98%) | $17.67 | $17.14 | 149,400 | $442.38 M |
| 10/10/2024 | $17.02 | $17.14 (0.71%) | $17.23 | $16.64 | 145,723 | $429.60 M |
| 10/09/2024 | $17.28 | $17.24 (-0.23%) | $17.60 | $17.21 | 60,339 | $432.10 M |
| 10/08/2024 | $17.40 | $17.30 (-0.57%) | $17.69 | $17.20 | 78,900 | $433.61 M |
| 10/07/2024 | $17.42 | $17.47 (0.29%) | $18.21 | $17.32 | 92,800 | $437.87 M |
| 10/04/2024 | $17.65 | $17.51 (-0.79%) | $17.89 | $17.49 | 113,400 | $438.87 M |
| 10/03/2024 | $17.63 | $17.33 (-1.7%) | $17.75 | $17.32 | 106,500 | $434.36 M |
| 10/02/2024 | $17.81 | $17.73 (-0.45%) | $18.00 | $17.59 | 71,530 | $444.38 M |