Kimball Electronics (KE) went public on November 3, 2014, when it opened at a split-adjusted price of $5.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $17.93 | $21.52 | $17.90 | $19.70 | 2,047,653 |
October 2024 | $18.47 | $18.98 | $16.64 | $17.79 | 2,222,286 |
September 2024 | $18.24 | $18.80 | $17.09 | $18.51 | 2,658,519 |
August 2024 | $23.79 | $23.85 | $17.29 | $18.45 | 3,100,882 |
July 2024 | $22.06 | $24.45 | $20.92 | $23.70 | 2,151,892 |
June 2024 | $23.16 | $23.16 | $20.97 | $21.98 | 1,812,964 |
May 2024 | $20.95 | $23.21 | $19.62 | $22.92 | 2,284,645 |
April 2024 | $21.64 | $22.13 | $20.27 | $20.93 | 2,146,576 |
March 2024 | $22.46 | $22.46 | $19.95 | $21.65 | 2,222,866 |
February 2024 | $23.84 | $24.52 | $19.69 | $22.51 | 3,756,346 |
January 2024 | $26.55 | $26.82 | $23.16 | $23.78 | 1,892,501 |
December 2023 | $24.64 | $27.73 | $24.23 | $26.95 | 2,078,732 |
November 2023 | $26.26 | $27.48 | $22.88 | $24.64 | 1,598,085 |
October 2023 | $27.15 | $28.33 | $24.65 | $26.20 | 1,410,927 |
September 2023 | $30.49 | $31.43 | $26.50 | $27.38 | 1,446,335 |
August 2023 | $28.98 | $30.54 | $26.70 | $30.19 | 1,773,245 |
July 2023 | $27.59 | $30.29 | $26.77 | $29.18 | 2,041,982 |
June 2023 | $24.79 | $28.10 | $23.73 | $27.63 | 2,043,253 |
May 2023 | $20.03 | $25.66 | $19.77 | $24.80 | 2,130,312 |
April 2023 | $24.08 | $24.30 | $19.52 | $20.13 | 1,231,537 |
March 2023 | $25.09 | $26.30 | $21.24 | $24.10 | 2,890,388 |
February 2023 | $25.55 | $28.18 | $24.50 | $25.01 | 1,832,573 |
January 2023 | $22.81 | $25.89 | $22.15 | $25.52 | 1,256,030 |
December 2022 | $23.21 | $25.39 | $21.94 | $22.59 | 2,040,634 |
November 2022 | $20.98 | $23.87 | $20.13 | $23.09 | 1,106,826 |
