-
5 DAY PERFORMANCE
-5.87% -
1 MONTH PERFORMANCE
+10.76% -
3 MONTH PERFORMANCE
-4.35% -
6 MONTH PERFORMANCE
-12.68% -
YEAR-TO-DATE PERFORMANCE
-27.46% -
1 YEAR PERFORMANCE
-18.81%
Kimball Electronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $20.07 | $19.54 (-2.64%) | $20.18 | $19.52 | 86,342 | $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 |
| 10/01/2024 | $18.47 | $17.89 (-3.14%) | $18.47 | $17.67 | 126,209 | $448.39 M |
| 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 |