Kimball Electronics, Inc.KENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.20 | $31.57 | $30.11 | $31.46 | 79,712 |
| 1/30/2026 | $30.12 | $30.58 | $29.61 | $30.21 | 196,800 |
| 1/29/2026 | $29.07 | $30.64 | $29.03 | $30.58 | 147,418 |
| 1/28/2026 | $29.67 | $30.07 | $28.93 | $29.05 | 121,781 |
| 1/27/2026 | $30.07 | $30.31 | $29.48 | $29.68 | 116,500 |
| 1/26/2026 | $29.50 | $30.51 | $29.00 | $29.95 | 121,235 |
| 1/23/2026 | $30.96 | $30.96 | $29.53 | $29.62 | 108,019 |
| 1/22/2026 | $31.40 | $32.00 | $30.88 | $30.97 | 227,300 |
| 1/21/2026 | $30.40 | $31.30 | $30.10 | $31.12 | 146,700 |
| 1/20/2026 | $30.13 | $30.66 | $29.87 | $30.20 | 108,200 |
| 1/16/2026 | $31.52 | $31.64 | $30.52 | $30.83 | 182,926 |
| 1/15/2026 | $30.87 | $32.00 | $30.87 | $31.38 | 132,700 |
| 1/14/2026 | $29.92 | $30.75 | $29.92 | $30.63 | 112,929 |
| 1/13/2026 | $29.01 | $30.06 | $29.01 | $29.90 | 106,241 |
| 1/12/2026 | $28.20 | $29.08 | $28.15 | $28.83 | 154,900 |
| 1/9/2026 | $28.40 | $28.98 | $28.24 | $28.35 | 153,412 |
| 1/8/2026 | $28.28 | $28.81 | $28.08 | $28.34 | 166,820 |
| 1/7/2026 | $29.83 | $29.83 | $28.40 | $28.55 | 158,800 |
| 1/6/2026 | $28.41 | $30.00 | $27.99 | $29.83 | 170,100 |
| 1/5/2026 | $28.97 | $29.48 | $28.46 | $28.52 | 142,801 |
| 1/2/2026 | $28.05 | $28.88 | $27.73 | $28.79 | 172,400 |
| 12/31/2025 | $28.68 | $28.68 | $27.50 | $27.82 | 370,700 |
| 12/30/2025 | $28.70 | $28.90 | $28.41 | $28.58 | 122,100 |
| 12/29/2025 | $29.05 | $29.14 | $28.40 | $28.60 | 105,500 |
| 12/26/2025 | $28.92 | $29.26 | $28.66 | $29.21 | 101,110 |
| 12/24/2025 | $28.89 | $29.21 | $28.74 | $28.98 | 62,339 |
| 12/23/2025 | $28.36 | $29.21 | $28.36 | $29.09 | 161,248 |
| 12/22/2025 | $28.89 | $29.19 | $28.40 | $28.56 | 133,500 |
| 12/19/2025 | $28.24 | $29.12 | $28.10 | $28.52 | 306,750 |
| 12/18/2025 | $28.91 | $29.09 | $28.29 | $28.32 | 264,705 |
| 12/17/2025 | $29.49 | $29.56 | $28.09 | $28.31 | 134,200 |
| 12/16/2025 | $29.76 | $30.54 | $28.89 | $29.28 | 160,451 |
| 12/15/2025 | $30.49 | $30.71 | $29.69 | $29.75 | 178,511 |
| 12/12/2025 | $31.41 | $31.41 | $30.28 | $30.34 | 180,134 |
| 12/11/2025 | $31.12 | $31.45 | $30.39 | $31.33 | 167,900 |
| 12/10/2025 | $30.53 | $31.40 | $29.99 | $31.12 | 194,120 |
| 12/9/2025 | $29.79 | $30.59 | $29.51 | $30.53 | 129,200 |
| 12/8/2025 | $29.77 | $30.32 | $29.50 | $29.86 | 163,100 |
| 12/5/2025 | $29.49 | $29.90 | $29.30 | $29.51 | 97,800 |
| 12/4/2025 | $29.20 | $29.93 | $29.03 | $29.47 | 147,000 |
| 12/3/2025 | $28.80 | $29.24 | $28.47 | $29.20 | 112,925 |
| 12/2/2025 | $28.82 | $29.17 | $28.24 | $28.78 | 143,121 |
| 12/1/2025 | $28.59 | $28.92 | $28.30 | $28.63 | 146,700 |
| 11/28/2025 | $28.86 | $29.07 | $28.38 | $28.90 | 75,500 |
| 11/26/2025 | $28.68 | $29.14 | $28.52 | $28.86 | 139,030 |
| 11/25/2025 | $27.85 | $28.66 | $27.82 | $28.57 | 137,936 |
| 11/24/2025 | $27.03 | $27.97 | $27.03 | $27.76 | 123,490 |
| 11/21/2025 | $26.30 | $27.26 | $26.23 | $27.05 | 170,141 |
| 11/20/2025 | $27.90 | $28.15 | $26.15 | $26.30 | 158,800 |
| 11/19/2025 | $27.50 | $28.06 | $27.24 | $27.43 | 123,900 |
| 11/18/2025 | $26.97 | $27.72 | $26.68 | $27.56 | 148,309 |
| 11/17/2025 | $28.34 | $28.57 | $27.06 | $27.15 | 149,915 |
| 11/14/2025 | $28.22 | $28.42 | $27.85 | $28.34 | 184,525 |
| 11/13/2025 | $29.45 | $29.45 | $28.18 | $28.33 | 241,608 |
| 11/12/2025 | $28.31 | $29.66 | $28.15 | $29.45 | 284,833 |
| 11/11/2025 | $28.04 | $28.05 | $27.34 | $27.91 | 128,546 |
| 11/10/2025 | $27.47 | $28.21 | $27.36 | $28.20 | 225,908 |
| 11/7/2025 | $28.33 | $28.33 | $27.05 | $27.23 | 172,300 |
| 11/6/2025 | $30.06 | $30.06 | $26.30 | $28.16 | 265,400 |
| 11/5/2025 | $28.90 | $30.72 | $28.90 | $30.38 | 214,600 |
| 11/4/2025 | $28.82 | $29.08 | $28.39 | $28.79 | 160,500 |