MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KE — Kimball Electronics, Inc.
NasdaqKimball Electronics, Inc.
$28.23
-0.56(-1.95%)
- O
- 28.58
- H
- 29.01
- L
- 28.16
- V
- 183.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.23
Period Return+104.12%
Period High$33.19
Period Low$13.73
Avg Daily Volume186.5K
Total Trading Days365
KE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.58 | $29.01 | $28.16 | $28.23 | $-0.56 | -1.95% | 183,930 | $28.42 | $28.16 $29.01 |
| Oct 2, 2026 | $28.88 | $28.99 | $28.29 | $28.79 | +$0.48 | +1.70% | 173,070 | $28.74 | $28.29 $28.99 |
| Oct 1, 2026 | $27.43 | $28.58 | $27.21 | $28.31 | +$0.98 | +3.59% | 219,145 | $28.19 | $27.21 $28.58 |
| Sep 30, 2026 | $27.76 | $27.76 | $26.99 | $27.33 | $-0.38 | -1.37% | 150,465 | $27.24 | $26.99 $27.76 |
| Sep 29, 2026 | $27.66 | $27.75 | $27.00 | $27.71 | +$0.18 | +0.65% | 153,729 | $27.45 | $27.00 $27.75 |
| Sep 28, 2026 | $27.27 | $27.78 | $26.77 | $27.53 | +$0.26 | +0.95% | 191,662 | $27.40 | $26.77 $27.78 |
| Sep 25, 2026 | $27.65 | $28.42 | $27.24 | $27.27 | $-0.21 | -0.76% | 145,353 | $27.54 | $27.24 $28.42 |
| Sep 24, 2026 | $26.87 | $27.63 | $26.84 | $27.48 | +$0.36 | +1.33% | 177,494 | $27.35 | $26.84 $27.63 |
| Sep 23, 2026 | $26.49 | $27.24 | $26.05 | $27.12 | +$0.46 | +1.73% | 216,322 | $27.00 | $26.05 $27.24 |
| Sep 22, 2026 | $25.70 | $26.71 | $25.59 | $26.66 | +$1.02 | +3.98% | 186,100 | $26.35 | $25.59 $26.71 |
| Sep 21, 2026 | $25.03 | $25.79 | $24.54 | $25.64 | +$0.99 | +4.02% | 143,162 | $25.50 | $24.54 $25.79 |
| Sep 18, 2026 | $24.93 | $25.11 | $24.58 | $24.65 | $-0.39 | -1.56% | 532,591 | $24.73 | $24.58 $25.11 |
| Sep 17, 2026 | $25.26 | $25.31 | $24.79 | $25.04 | +$0.26 | +1.05% | 186,450 | $25.05 | $24.79 $25.31 |
| Sep 16, 2026 | $24.30 | $24.87 | $24.26 | $24.78 | +$0.67 | +2.78% | 165,479 | $24.62 | $24.26 $24.87 |
| Sep 15, 2026 | $24.08 | $24.92 | $23.92 | $24.11 | +$0.16 | +0.67% | 123,197 | $24.10 | $23.92 $24.92 |
| Sep 14, 2026 | $25.48 | $25.80 | $23.90 | $23.95 | $-2.22 | -8.48% | 170,692 | $24.32 | $23.90 $25.80 |
| Sep 11, 2026 | $25.11 | $26.22 | $24.28 | $26.17 | +$1.31 | +5.27% | 176,983 | $25.93 | $24.28 $26.22 |
| Sep 10, 2026 | $24.84 | $25.31 | $24.74 | $24.86 | $-0.18 | -0.72% | 160,220 | $24.97 | $24.74 $25.31 |
| Sep 9, 2026 | $24.94 | $25.37 | $24.59 | $25.04 | $-0.13 | -0.52% | 137,866 | $24.93 | $24.59 $25.37 |
| Sep 8, 2026 | $25.07 | $25.45 | $24.88 | $25.17 | +$0.14 | +0.56% | 178,339 | $25.24 | $24.88 $25.45 |
| Sep 4, 2026 | $24.41 | $25.06 | $24.41 | $25.03 | +$0.59 | +2.41% | 190,597 | $24.86 | $24.41 $25.06 |
| Sep 3, 2026 | $24.34 | $24.50 | $23.80 | $24.44 | +$0.23 | +0.95% | 159,517 | $24.33 | $23.80 $24.50 |
| Sep 2, 2026 | $23.87 | $24.37 | $23.76 | $24.21 | +$0.31 | +1.30% | 170,295 | $24.22 | $23.76 $24.37 |
| Sep 1, 2026 | $23.34 | $24.04 | $23.25 | $23.90 | +$0.28 | +1.19% | 236,806 | $23.79 | $23.25 $24.04 |
| Aug 31, 2026 | $23.42 | $24.00 | $23.15 | $23.62 | +$0.16 | +0.68% | 202,546 | $23.55 | $23.15 $24.00 |
| Aug 28, 2026 | $24.01 | $24.14 | $23.39 | $23.46 | $-0.63 | -2.62% | 166,217 | $23.62 | $23.39 $24.14 |
| Aug 27, 2026 | $24.08 | $24.20 | $23.74 | $24.09 | +$0.24 | +1.01% | 205,046 | $24.00 | $23.74 $24.20 |
| Aug 26, 2026 | $23.52 | $24.06 | $23.31 | $23.85 | +$0.34 | +1.45% | 270,280 | $23.79 | $23.31 $24.06 |
| Aug 25, 2026 | $23.11 | $23.58 | $22.72 | $23.51 | +$0.75 | +3.30% | 216,741 | $23.25 | $22.72 $23.58 |
| Aug 24, 2026 | $23.00 | $23.09 | $22.36 | $22.76 | $-0.35 | -1.51% | 213,905 | $22.83 | $22.36 $23.09 |