KE
Kimball Electron (KE)
NASDAQ
$28.78-$0.010 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $690.7M
    Market Cap
  • -1.47%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +18.92%
    Low Price$23.95
    High Price$28.79
  • 3 Months
    +14.75%
    Low Price$22.76
    High Price$28.79
  • 1 Year
    -1.47%
    Low Price$22.63
    High Price$31.38
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
28.88
28.99
28.29
28.79
+1.70%
173,070
10/01/2026
27.43
28.58
27.21
28.31
+3.59%
219,144
09/30/2026
27.76
27.76
26.99
27.33
-1.37%
150,465
09/29/2026
27.66
27.75
27.00
27.71
+0.65%
153,728
09/28/2026
27.27
27.78
26.77
27.53
+0.95%
191,662
09/25/2026
27.65
28.42
27.24
27.27
-0.76%
145,353
09/24/2026
26.87
27.63
26.84
27.48
+1.33%
177,494
09/23/2026
26.49
27.24
26.05
27.12
+1.73%
216,345
09/22/2026
25.70
26.71
25.59
26.66
+3.98%
186,099
09/21/2026
25.03
25.79
24.54
25.64
+4.02%
143,162
09/18/2026
24.93
25.11
24.58
24.65
-1.56%
532,591
09/17/2026
25.26
25.31
24.79
25.04
+1.05%
186,449
09/16/2026
24.30
24.87
24.26
24.78
+2.78%
165,479
09/15/2026
24.08
24.92
23.92
24.11
+0.67%
123,199
09/14/2026
25.48
25.80
23.90
23.95
-8.48%
170,694
09/11/2026
25.11
26.22
24.28
26.17
+5.27%
176,982
09/10/2026
24.84
25.31
24.74
24.86
-0.72%
160,220
09/09/2026
24.94
25.37
24.59
25.04
-0.52%
137,866
09/08/2026
25.07
25.45
24.88
25.17
+0.56%
178,338
09/04/2026
24.41
25.06
24.41
25.03
+2.41%
190,597
09/03/2026
24.34
24.50
23.80
24.44
+0.95%
159,516
09/02/2026
23.87
24.37
23.76
24.21
+1.30%
170,296
09/01/2026
23.34
24.04
23.25
23.90
+1.19%
236,805
08/31/2026
23.42
24.00
23.15
23.62
+0.68%
202,546
08/28/2026
24.01
24.14
23.39
23.46
-2.62%
166,216
08/27/2026
24.08
24.20
23.74
24.09
+1.01%
205,045
08/26/2026
23.52
24.06
23.31
23.85
+1.45%
270,279
08/25/2026
23.11
23.58
22.72
23.51
+3.30%
216,740
08/24/2026
23.00
23.09
22.36
22.76
-1.51%
213,905
08/21/2026
23.84
23.84
23.02
23.11
-1.95%
351,107
08/20/2026
23.51
23.75
23.14
23.57
-0.63%
160,016
08/19/2026
24.89
24.89
23.70
23.72
-3.62%
184,502
08/18/2026
26.40
26.61
24.15
24.61
-8.34%
223,575
08/17/2026
25.95
27.02
25.73
26.85
+3.87%
225,155
08/14/2026
26.25
26.90
25.69
25.85
-0.69%
309,064
08/13/2026
22.95
26.09
21.89
26.03
+3.33%
525,902
08/12/2026
25.74
25.85
25.08
25.19
-0.16%
222,506
08/12/2026
-$0.01 Earnings
08/11/2026
25.50
26.19
25.16
25.23
+0.36%
125,341
08/10/2026
25.95
25.99
25.09
25.14
-3.79%
164,470
08/07/2026
26.75
26.75
25.78
26.13
-1.02%
161,809
08/06/2026
26.68
27.21
26.21
26.40
-1.42%
179,462
08/05/2026
27.14
27.22
26.68
26.78
-1.36%
123,308
08/04/2026
26.17
27.42
26.02
27.15
+5.52%
219,058
08/03/2026
24.79
25.80
24.35
25.73
+4.04%
168,698
07/31/2026
24.92
25.30
24.07
24.73
+0.61%
140,922
07/30/2026
23.99
24.62
23.47
24.58
+4.82%
164,926
07/29/2026
24.38
24.63
23.26
23.45
-4.91%
199,963
07/28/2026
24.66
24.89
24.01
24.66
-0.76%
198,106
07/27/2026
24.90
25.21
24.03
24.85
-0.04%
235,786
07/24/2026
25.12
25.13
24.25
24.86
-0.20%
240,233
07/23/2026
24.19
25.08
24.11
24.91
+1.76%
202,485
07/22/2026
24.58
25.38
24.47
24.48
-1.57%
157,540
07/21/2026
24.03
25.15
24.03
24.87
+4.10%
190,913
07/20/2026
23.97
24.54
23.71
23.89
-0.33%
164,798
07/17/2026
23.82
24.36
23.17
23.97
-1.76%
164,844
07/16/2026
24.36
24.63
23.75
24.40
-1.37%
257,482
07/15/2026
25.06
25.53
24.68
24.74
-1.63%
125,598
07/14/2026
24.58
25.34
24.54
25.15
+1.95%
132,773
07/13/2026
25.31
26.05
24.50
24.67
-2.72%
246,853
07/10/2026
24.94
25.76
24.90
25.36
+1.81%
138,365
07/09/2026
24.69
25.38
24.49
24.91
+1.43%
221,777
07/08/2026
24.33
25.05
24.13
24.56
-0.28%
243,583
07/07/2026
25.68
25.69
24.42
24.63
-4.05%
303,047
07/06/2026
25.51
26.21
25.18
25.67
+2.31%
198,061
07/02/2026
25.67
26.52
24.65
25.09
-2.41%
263,861
07/01/2026
25.77
26.70
25.27
25.71
+0.43%
248,310
06/30/2026
24.80
25.69
24.78
25.60
+2.81%
221,112
06/29/2026
24.50
24.97
23.85
24.90
+1.63%
163,505
06/26/2026
24.20
24.53
23.79
24.50
+0.47%
471,829
06/25/2026
24.52
25.06
24.08
24.39
-0.18%
160,223
06/24/2026
25.65
26.26
24.26
24.43
-4.42%
197,470
06/23/2026
25.38
25.85
25.13
25.56
-1.58%
163,161
06/22/2026
25.44
26.14
25.37
25.97
+2.65%
257,303
06/18/2026
25.94
26.29
24.99
25.30
+0.04%
557,622
06/17/2026
25.26
26.00
24.62
25.29
-0.47%
205,746
06/16/2026
25.77
26.24
25.19
25.41
-0.86%
116,934
06/15/2026
25.90
26.50
25.47
25.63
-0.89%
114,613
06/12/2026
25.42
26.07
25.12
25.86
+2.42%
88,487
06/11/2026
25.02
25.37
24.35
25.25
+1.81%
147,274
06/10/2026
25.40
26.25
24.69
24.80
-2.36%
142,013
06/09/2026
25.86
26.22
24.29
25.40
+0.24%
133,168
06/08/2026
24.84
25.40
23.96
25.34
+3.72%
125,162
06/05/2026
26.20
26.20
24.26
24.43
-7.29%
169,495
06/04/2026
25.84
26.51
25.29
26.35
+1.54%
142,485
06/03/2026
26.52
26.84
25.84
25.95
-2.99%
148,892
06/02/2026
25.83
26.81
25.83
26.75
+3.84%
156,605
06/01/2026
25.84
26.15
25.06
25.76
-0.66%
189,167
05/29/2026
26.51
26.90
25.66
25.93
-2.11%
165,407
05/28/2026
26.42
26.67
25.96
26.49
-0.26%
193,847
05/27/2026
25.91
27.29
25.51
26.56
+3.79%
477,407
05/26/2026
24.98
25.65
24.70
25.59
+4.02%
170,473
05/22/2026
24.33
24.79
24.33
24.60
+1.61%
113,986
05/21/2026
24.03
24.48
23.96
24.21
-0.39%
137,626
05/20/2026
23.63
24.59
23.36
24.31
+3.82%
134,380
05/19/2026
24.54
24.67
23.31
23.41
-6.13%
261,395
05/18/2026
24.87
25.20
24.52
24.94
+1.67%
149,998
05/15/2026
24.37
24.83
24.29
24.53
-1.92%
170,379
05/14/2026
24.95
25.34
24.71
25.01
+0.24%
150,356
05/13/2026
25.32
25.58
24.93
24.95
-1.38%
135,348