-
5 DAY PERFORMANCE
+2.32% -
1 MONTH PERFORMANCE
+0.27% -
3 MONTH PERFORMANCE
-14.19% -
6 MONTH PERFORMANCE
-14.35% -
YEAR-TO-DATE PERFORMANCE
-31.35% -
1 YEAR PERFORMANCE
-32.43%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.25 | $18.51 (1.42%) | $18.52 | $17.94 | 122,935 | $463.93 M |
| 09/27/2024 | $18.28 | $18.37 (0.49%) | $18.65 | $18.22 | 81,015 | $460.43 M |
| 09/26/2024 | $17.70 | $18.08 (2.15%) | $18.24 | $17.70 | 81,100 | $453.16 M |
| 09/25/2024 | $17.73 | $17.41 (-1.8%) | $17.73 | $17.34 | 132,610 | $436.36 M |
| 09/24/2024 | $17.84 | $17.73 (-0.62%) | $18.07 | $17.71 | 119,801 | $444.38 M |
| 09/23/2024 | $18.04 | $17.83 (-1.16%) | $18.15 | $17.75 | 145,913 | $446.89 M |
| 09/20/2024 | $18.45 | $17.99 (-2.49%) | $18.68 | $17.84 | 398,830 | $450.90 M |
| 09/19/2024 | $18.77 | $18.58 (-1.01%) | $18.77 | $18.24 | 116,800 | $465.69 M |
| 09/18/2024 | $18.11 | $18.30 (1.05%) | $18.80 | $18.01 | 98,400 | $458.67 M |
| 09/17/2024 | $18.18 | $18.16 (-0.11%) | $18.47 | $18.07 | 94,400 | $455.16 M |
| 09/16/2024 | $18.08 | $17.98 (-0.55%) | $18.35 | $17.90 | 153,100 | $450.65 M |
| 09/13/2024 | $17.63 | $18.12 (2.78%) | $18.15 | $17.32 | 113,000 | $454.16 M |
| 09/12/2024 | $17.39 | $17.37 (-0.12%) | $17.73 | $17.18 | 144,600 | $435.36 M |
| 09/11/2024 | $17.48 | $17.37 (-0.63%) | $17.48 | $17.09 | 96,000 | $435.36 M |
| 09/10/2024 | $17.30 | $17.59 (1.68%) | $17.74 | $17.18 | 109,902 | $440.88 M |
| 09/09/2024 | $17.53 | $17.31 (-1.25%) | $17.70 | $17.31 | 133,600 | $433.86 M |
| 09/06/2024 | $17.74 | $17.54 (-1.13%) | $17.86 | $17.45 | 110,100 | $439.62 M |
| 09/05/2024 | $17.95 | $17.78 (-0.95%) | $18.00 | $17.70 | 169,304 | $445.64 M |
| 09/04/2024 | $17.78 | $18.00 (1.24%) | $18.13 | $17.70 | 97,700 | $451.15 M |
| 09/03/2024 | $18.24 | $17.78 (-2.52%) | $18.54 | $17.61 | 139,606 | $445.64 M |
| 08/30/2024 | $18.57 | $18.45 (-0.65%) | $18.62 | $18.25 | 143,600 | $462.43 M |
| 08/29/2024 | $18.52 | $18.49 (-0.16%) | $18.78 | $18.37 | 96,300 | $463.43 M |
| 08/28/2024 | $17.94 | $18.31 (2.06%) | $18.45 | $17.81 | 117,636 | $458.92 M |
| 08/27/2024 | $18.10 | $17.91 (-1.05%) | $18.10 | $17.74 | 122,300 | $448.90 M |
| 08/26/2024 | $18.34 | $18.11 (-1.25%) | $18.41 | $18.05 | 144,136 | $453.91 M |
| 08/23/2024 | $17.90 | $18.24 (1.9%) | $18.33 | $17.80 | 181,922 | $457.17 M |
| 08/22/2024 | $18.29 | $17.81 (-2.62%) | $18.30 | $17.75 | 63,800 | $446.39 M |
| 08/21/2024 | $18.25 | $18.29 (0.22%) | $18.38 | $18.02 | 71,005 | $458.42 M |
| 08/20/2024 | $18.18 | $18.15 (-0.17%) | $18.47 | $17.93 | 101,900 | $454.91 M |
| 08/19/2024 | $18.41 | $18.25 (-0.87%) | $18.71 | $17.95 | 178,309 | $457.42 M |
| 08/16/2024 | $17.67 | $18.41 (4.19%) | $18.45 | $17.51 | 187,800 | $461.43 M |
| 08/15/2024 | $18.10 | $17.83 (-1.49%) | $18.54 | $17.75 | 193,621 | $446.89 M |
| 08/14/2024 | $19.01 | $18.28 (-3.84%) | $19.22 | $17.29 | 593,708 | $458.17 M |
| 08/13/2024 | $20.24 | $20.44 (0.99%) | $20.55 | $20.10 | 104,711 | $512.31 M |
| 08/12/2024 | $20.22 | $20.00 (-1.09%) | $20.54 | $19.96 | 72,900 | $501.28 M |
| 08/09/2024 | $20.47 | $20.35 (-0.59%) | $20.47 | $19.92 | 138,805 | $511.15 M |
| 08/08/2024 | $20.50 | $20.50 (0%) | $20.88 | $20.32 | 81,300 | $514.92 M |
| 08/07/2024 | $20.62 | $20.17 (-2.18%) | $20.86 | $20.04 | 75,700 | $506.63 M |
| 08/06/2024 | $20.21 | $20.34 (0.64%) | $20.42 | $19.94 | 82,000 | $510.90 M |
| 08/05/2024 | $19.80 | $20.26 (2.32%) | $20.39 | $19.60 | 130,927 | $508.89 M |
| 08/02/2024 | $21.51 | $20.94 (-2.65%) | $21.90 | $20.90 | 82,111 | $525.97 M |
| 08/01/2024 | $23.79 | $22.51 (-5.38%) | $23.85 | $22.44 | 136,700 | $565.41 M |
| 07/31/2024 | $23.71 | $23.70 (-0.04%) | $24.30 | $23.39 | 179,700 | $595.30 M |
| 07/30/2024 | $23.59 | $23.51 (-0.34%) | $23.62 | $23.25 | 115,000 | $590.52 M |
| 07/29/2024 | $23.85 | $23.46 (-1.64%) | $23.89 | $23.32 | 48,303 | $589.27 M |
| 07/26/2024 | $24.35 | $23.94 (-1.68%) | $24.45 | $23.85 | 63,511 | $601.32 M |
| 07/25/2024 | $23.49 | $23.93 (1.87%) | $24.24 | $23.49 | 101,449 | $601.07 M |
| 07/24/2024 | $23.59 | $23.41 (-0.76%) | $24.09 | $23.28 | 115,300 | $588.01 M |
| 07/23/2024 | $23.28 | $23.74 (1.98%) | $23.87 | $23.28 | 114,449 | $596.30 M |
| 07/22/2024 | $23.12 | $23.44 (1.38%) | $23.54 | $22.63 | 112,614 | $588.77 M |
| 07/19/2024 | $23.45 | $22.98 (-2%) | $23.45 | $22.89 | 72,660 | $577.21 M |
| 07/18/2024 | $23.83 | $23.44 (-1.64%) | $24.30 | $23.40 | 76,840 | $588.77 M |
| 07/17/2024 | $24.13 | $23.96 (-0.7%) | $24.35 | $23.71 | 140,008 | $601.83 M |
| 07/16/2024 | $23.21 | $24.28 (4.61%) | $24.32 | $23.21 | 129,248 | $609.87 M |
| 07/15/2024 | $22.81 | $22.92 (0.48%) | $23.29 | $22.71 | 121,753 | $575.70 M |
| 07/12/2024 | $22.68 | $22.54 (-0.62%) | $22.96 | $22.52 | 141,196 | $566.16 M |
| 07/11/2024 | $21.93 | $22.36 (1.96%) | $22.41 | $21.58 | 128,209 | $561.64 M |
| 07/10/2024 | $21.15 | $21.36 (0.99%) | $21.36 | $20.99 | 49,743 | $536.52 M |
| 07/09/2024 | $21.08 | $21.01 (-0.33%) | $21.19 | $20.97 | 66,700 | $527.73 M |
| 07/08/2024 | $21.18 | $21.08 (-0.47%) | $21.40 | $21.07 | 87,548 | $529.49 M |
| 07/05/2024 | $21.52 | $20.97 (-2.56%) | $21.52 | $20.92 | 118,713 | $526.72 M |
| 07/03/2024 | $21.50 | $21.64 (0.65%) | $21.66 | $21.31 | 35,677 | $543.55 M |
| 07/02/2024 | $21.60 | $21.45 (-0.69%) | $21.73 | $21.39 | 57,924 | $538.78 M |
| 07/01/2024 | $22.06 | $21.56 (-2.27%) | $22.06 | $21.36 | 75,409 | $541.54 M |