5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+25.35%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
-16.79%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $18.37 | $18.58 (1.14%) | $18.59 | $18.16 | 199.36 K | $459.45 M |
| 05/28/2025 | $18.53 | $18.24 (-1.57%) | $18.57 | $18.11 | 231.40 K | $451.04 M |
| 05/27/2025 | $17.69 | $18.53 (4.75%) | $18.53 | $17.56 | 192.33 K | $458.21 M |
| 05/23/2025 | $17.37 | $17.50 (0.75%) | $17.75 | $17.30 | 172.62 K | $432.74 M |
| 05/22/2025 | $17.41 | $17.64 (1.32%) | $17.79 | $17.29 | 182.30 K | $436.20 M |
| 05/21/2025 | $17.62 | $17.52 (-0.57%) | $17.86 | $17.41 | 212.00 K | $433.23 M |
| 05/20/2025 | $17.52 | $17.87 (2%) | $17.95 | $17.28 | 115.30 K | $441.89 M |
| 05/19/2025 | $17.40 | $17.58 (1.03%) | $17.74 | $17.17 | 223.80 K | $434.72 M |
| 05/16/2025 | $18.02 | $17.61 (-2.28%) | $18.18 | $17.54 | 174.53 K | $435.46 M |
| 05/15/2025 | $18.17 | $18.11 (-0.33%) | $18.23 | $17.95 | 96.90 K | $447.82 M |
| 05/14/2025 | $18.37 | $18.19 (-0.98%) | $18.44 | $17.90 | 168.60 K | $449.80 M |
| 05/13/2025 | $18.79 | $18.53 (-1.38%) | $18.93 | $18.50 | 106.94 K | $458.21 M |
| 05/12/2025 | $18.88 | $18.63 (-1.32%) | $19.11 | $18.05 | 159.30 K | $460.68 M |
| 05/09/2025 | $18.17 | $18.24 (0.39%) | $18.42 | $17.23 | 195.70 K | $451.04 M |
| 05/08/2025 | $18.46 | $18.29 (-0.92%) | $18.76 | $17.65 | 292.90 K | $452.28 M |
| 05/07/2025 | $16.33 | $18.38 (12.55%) | $18.51 | $16.33 | 574.20 K | $457.11 M |
| 05/06/2025 | $14.57 | $14.71 (0.96%) | $14.79 | $14.31 | 154.48 K | $365.84 M |
| 05/05/2025 | $14.82 | $14.67 (-1.01%) | $15.02 | $14.38 | 172.51 K | $364.84 M |
| 05/02/2025 | $14.60 | $14.92 (2.19%) | $15.01 | $14.55 | 105.11 K | $371.06 M |
| 05/01/2025 | $14.44 | $14.55 (0.76%) | $14.72 | $14.30 | 93.50 K | $361.86 M |
| 04/30/2025 | $14.61 | $14.34 (-1.85%) | $14.61 | $14.07 | 114.05 K | $356.64 M |
| 04/29/2025 | $14.64 | $14.83 (1.3%) | $14.83 | $14.48 | 107.50 K | $368.82 M |
| 04/28/2025 | $14.50 | $14.70 (1.38%) | $14.80 | $14.32 | 100.80 K | $365.59 M |
| 04/25/2025 | $14.16 | $14.57 (2.9%) | $14.61 | $14.13 | 112.91 K | $362.36 M |
| 04/24/2025 | $13.87 | $14.33 (3.32%) | $14.36 | $13.73 | 88.85 K | $356.39 M |
| 04/23/2025 | $13.87 | $13.83 (-0.29%) | $14.30 | $13.77 | 143.45 K | $343.95 M |
| 04/22/2025 | $13.36 | $13.53 (1.27%) | $13.72 | $13.08 | 139.16 K | $336.49 M |
| 04/21/2025 | $13.00 | $13.19 (1.46%) | $13.22 | $12.87 | 180.01 K | $328.04 M |
| 04/17/2025 | $13.07 | $13.18 (0.84%) | $13.25 | $12.97 | 101.34 K | $327.79 M |
| 04/16/2025 | $13.27 | $13.10 (-1.28%) | $13.38 | $12.85 | 85.10 K | $325.80 M |
| 04/15/2025 | $13.53 | $13.42 (-0.81%) | $13.78 | $13.28 | 116.60 K | $333.76 M |
| 04/14/2025 | $13.76 | $13.56 (-1.45%) | $13.89 | $13.25 | 140.70 K | $337.24 M |
| 04/11/2025 | $13.92 | $13.54 (-2.73%) | $14.19 | $12.93 | 144.74 K | $336.74 M |
| 04/10/2025 | $13.66 | $13.47 (-1.39%) | $13.98 | $13.27 | 157.60 K | $335.00 M |
| 04/09/2025 | $12.82 | $14.15 (10.37%) | $14.68 | $12.81 | 254.12 K | $351.91 M |
| 04/08/2025 | $13.86 | $12.91 (-6.85%) | $13.86 | $12.76 | 195.90 K | $321.07 M |
| 04/07/2025 | $12.87 | $13.30 (3.34%) | $13.92 | $12.41 | 235.20 K | $330.77 M |
| 04/04/2025 | $13.11 | $13.28 (1.3%) | $13.76 | $12.57 | 198.35 K | $330.27 M |
| 04/03/2025 | $15.35 | $13.71 (-10.68%) | $15.77 | $13.70 | 238.40 K | $340.97 M |
| 04/02/2025 | $16.06 | $16.01 (-0.31%) | $16.18 | $15.81 | 142.41 K | $398.17 M |
| 04/01/2025 | $16.31 | $16.23 (-0.49%) | $16.60 | $16.05 | 162.00 K | $403.64 M |
| 03/31/2025 | $16.65 | $16.45 (-1.2%) | $16.70 | $16.00 | 98.93 K | $409.11 M |
| 03/28/2025 | $16.87 | $16.55 (-1.9%) | $17.18 | $16.31 | 79.20 K | $411.60 M |
| 03/27/2025 | $17.07 | $16.86 (-1.23%) | $17.14 | $16.62 | 102.34 K | $419.31 M |
| 03/26/2025 | $17.29 | $17.17 (-0.69%) | $17.44 | $16.99 | 104.31 K | $427.02 M |
| 03/25/2025 | $17.31 | $17.23 (-0.46%) | $17.48 | $17.12 | 107.61 K | $428.51 M |
| 03/24/2025 | $17.12 | $17.31 (1.11%) | $17.49 | $17.11 | 126.20 K | $430.50 M |
| 03/21/2025 | $16.85 | $16.99 (0.83%) | $17.23 | $16.74 | 458.18 K | $422.54 M |
| 03/20/2025 | $17.12 | $17.04 (-0.47%) | $17.23 | $17.00 | 137.00 K | $423.78 M |
| 03/19/2025 | $17.12 | $17.30 (1.05%) | $17.31 | $16.93 | 114.11 K | $430.25 M |
| 03/18/2025 | $17.03 | $17.00 (-0.18%) | $17.17 | $16.88 | 132.85 K | $422.79 M |
| 03/17/2025 | $16.77 | $17.09 (1.91%) | $17.13 | $16.77 | 121.40 K | $425.03 M |
| 03/14/2025 | $16.56 | $16.79 (1.39%) | $16.82 | $16.31 | 103.30 K | $417.57 M |
| 03/13/2025 | $16.23 | $16.33 (0.62%) | $16.37 | $16.01 | 158.20 K | $406.13 M |
| 03/12/2025 | $16.60 | $16.17 (-2.59%) | $16.60 | $16.15 | 104.01 K | $402.15 M |
| 03/11/2025 | $16.54 | $16.49 (-0.3%) | $16.74 | $16.37 | 101.30 K | $410.11 M |
| 03/10/2025 | $16.42 | $16.49 (0.43%) | $16.74 | $15.94 | 146.90 K | $410.11 M |
| 03/07/2025 | $16.64 | $16.57 (-0.42%) | $16.83 | $16.38 | 95.70 K | $412.10 M |
| 03/06/2025 | $16.47 | $16.58 (0.67%) | $16.85 | $16.38 | 92.60 K | $412.34 M |
| 03/05/2025 | $16.11 | $16.56 (2.79%) | $16.68 | $16.11 | 124.51 K | $411.85 M |
| 03/04/2025 | $16.50 | $16.11 (-2.36%) | $16.95 | $16.10 | 171.10 K | $400.66 M |
| 03/03/2025 | $18.15 | $16.62 (-8.43%) | $18.25 | $16.59 | 158.94 K | $413.34 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.
