Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,112.16 +413.09 (+0.58%) CMC Crypto 200
1,524.60 +50.86 (+3.45%)
Kimball Electronics, Inc. (KE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 22.04 | 22.27 | 21.74 | 22.26 | 22.26 | 54,869 |
| 04 Jun 2024 | 22.41 | 22.44 | 21.92 | 21.97 | 21.97 | 68,900 |
| 03 Jun 2024 | 23.16 | 23.16 | 22.46 | 22.49 | 22.49 | 68,600 |
| 31 May 2024 | 22.89 | 23.11 | 22.56 | 22.92 | 22.92 | 103,700 |
| 30 May 2024 | 22.56 | 22.97 | 22.43 | 22.82 | 22.82 | 81,400 |
| 29 May 2024 | 22.58 | 22.82 | 22.27 | 22.34 | 22.34 | 77,700 |
| 28 May 2024 | 22.51 | 23.21 | 22.49 | 22.91 | 22.91 | 78,600 |
| 24 May 2024 | 22.44 | 22.69 | 22.17 | 22.41 | 22.41 | 116,700 |
| 23 May 2024 | 22.56 | 22.56 | 22.04 | 22.38 | 22.38 | 170,400 |
| 22 May 2024 | 22.95 | 22.95 | 22.28 | 22.62 | 22.62 | 127,200 |
| 21 May 2024 | 22.53 | 22.64 | 22.42 | 22.55 | 22.55 | 55,200 |
| 20 May 2024 | 22.45 | 22.92 | 22.40 | 22.64 | 22.64 | 69,800 |
| 17 May 2024 | 22.67 | 22.72 | 22.44 | 22.56 | 22.56 | 83,800 |
| 16 May 2024 | 22.52 | 22.78 | 22.34 | 22.51 | 22.51 | 128,300 |
| 15 May 2024 | 23.00 | 23.00 | 22.57 | 22.62 | 22.62 | 88,100 |
| 14 May 2024 | 22.64 | 22.90 | 22.48 | 22.84 | 22.84 | 89,400 |
| 13 May 2024 | 22.58 | 22.74 | 22.08 | 22.39 | 22.39 | 104,400 |
| 10 May 2024 | 22.56 | 22.86 | 22.31 | 22.33 | 22.33 | 74,900 |
| 09 May 2024 | 22.62 | 22.62 | 21.87 | 22.58 | 22.58 | 116,900 |
| 08 May 2024 | 20.52 | 22.86 | 19.62 | 22.74 | 22.74 | 210,900 |
| 07 May 2024 | 21.90 | 22.65 | 21.83 | 22.16 | 22.16 | 87,600 |
| 06 May 2024 | 21.99 | 22.22 | 21.81 | 21.85 | 21.85 | 169,400 |
| 03 May 2024 | 22.11 | 22.11 | 21.75 | 21.89 | 21.89 | 63,000 |
| 02 May 2024 | 21.35 | 21.74 | 21.11 | 21.71 | 21.71 | 101,300 |
| 01 May 2024 | 20.95 | 21.32 | 20.83 | 20.99 | 20.99 | 85,700 |
| 30 Apr 2024 | 21.37 | 21.52 | 20.90 | 20.93 | 20.93 | 154,000 |
| 29 Apr 2024 | 20.97 | 21.61 | 20.93 | 21.57 | 21.57 | 110,800 |
| 26 Apr 2024 | 20.91 | 21.08 | 20.79 | 20.82 | 20.82 | 92,700 |
| 25 Apr 2024 | 20.75 | 20.96 | 20.65 | 20.80 | 20.80 | 63,900 |
| 24 Apr 2024 | 20.99 | 21.15 | 20.72 | 20.96 | 20.96 | 85,700 |
| 23 Apr 2024 | 20.91 | 21.20 | 20.91 | 21.08 | 21.08 | 84,500 |
| 22 Apr 2024 | 20.92 | 21.17 | 20.71 | 20.89 | 20.89 | 108,500 |
| 19 Apr 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 20.78 | 74,100 |
| 18 Apr 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 20.93 | 108,300 |
| 17 Apr 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 20.66 | 83,600 |
| 16 Apr 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 20.77 | 91,400 |
| 15 Apr 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 20.62 | 92,900 |
| 12 Apr 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 20.71 | 81,800 |
| 11 Apr 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 20.99 | 131,300 |
| 10 Apr 2024 | 20.81 | 21.19 | 20.81 | 20.88 | 20.88 | 108,400 |
| 09 Apr 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 21.47 | 74,400 |
| 08 Apr 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 21.47 | 189,700 |
| 05 Apr 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 21.12 | 91,000 |
| 04 Apr 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 21.46 | 90,000 |
| 03 Apr 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 21.59 | 70,500 |
| 02 Apr 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 21.35 | 79,200 |
| 01 Apr 2024 | 21.64 | 21.64 | 21.34 | 21.60 | 21.60 | 80,000 |
| 28 Mar 2024 | 21.62 | 21.71 | 21.37 | 21.65 | 21.65 | 114,100 |
| 27 Mar 2024 | 21.04 | 21.68 | 20.89 | 21.65 | 21.65 | 131,700 |
| 26 Mar 2024 | 20.77 | 21.07 | 20.60 | 20.80 | 20.80 | 141,400 |
| 25 Mar 2024 | 20.87 | 20.89 | 20.56 | 20.57 | 20.57 | 91,400 |
| 22 Mar 2024 | 20.96 | 21.12 | 20.59 | 20.75 | 20.75 | 81,900 |
| 21 Mar 2024 | 21.00 | 21.20 | 20.86 | 21.06 | 21.06 | 103,300 |
| 20 Mar 2024 | 20.13 | 21.05 | 20.03 | 20.96 | 20.96 | 119,800 |
| 19 Mar 2024 | 20.01 | 20.28 | 19.95 | 20.15 | 20.15 | 99,800 |
| 18 Mar 2024 | 20.45 | 20.49 | 20.07 | 20.08 | 20.08 | 115,500 |
| 15 Mar 2024 | 20.36 | 20.70 | 20.13 | 20.33 | 20.33 | 351,300 |
| 14 Mar 2024 | 21.30 | 21.47 | 20.53 | 20.60 | 20.60 | 131,200 |
| 13 Mar 2024 | 21.44 | 21.65 | 21.30 | 21.34 | 21.34 | 63,700 |
| 12 Mar 2024 | 21.45 | 21.64 | 21.31 | 21.57 | 21.57 | 78,000 |
| 11 Mar 2024 | 21.56 | 21.74 | 21.40 | 21.47 | 21.47 | 72,300 |
| 08 Mar 2024 | 21.73 | 21.96 | 21.43 | 21.59 | 21.59 | 81,300 |
| 07 Mar 2024 | 21.53 | 21.64 | 21.29 | 21.45 | 21.45 | 62,600 |
| 06 Mar 2024 | 21.76 | 21.76 | 21.41 | 21.49 | 21.49 | 87,400 |
| 05 Mar 2024 | 21.58 | 21.89 | 21.47 | 21.55 | 21.55 | 86,700 |
| 04 Mar 2024 | 22.25 | 22.33 | 21.76 | 21.78 | 21.78 | 76,600 |
| 01 Mar 2024 | 22.46 | 22.46 | 21.97 | 22.25 | 22.25 | 132,600 |
| 29 Feb 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 22.51 | 784,400 |
| 28 Feb 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 22.12 | 134,200 |
| 27 Feb 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 22.41 | 157,900 |
| 26 Feb 2024 | 22.21 | 22.60 | 22.10 | 22.49 | 22.49 | 112,100 |
| 23 Feb 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 22.33 | 170,100 |
| 22 Feb 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 21.96 | 131,400 |
| 21 Feb 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 22.02 | 137,900 |
| 20 Feb 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 22.14 | 199,600 |
| 16 Feb 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 21.51 | 81,600 |
| 15 Feb 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 21.73 | 144,000 |
| 14 Feb 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 21.21 | 117,000 |
| 13 Feb 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 20.29 | 195,800 |
| 12 Feb 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 21.63 | 155,000 |
| 09 Feb 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 21.28 | 146,100 |
| 08 Feb 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 20.75 | 163,700 |
| 07 Feb 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 19.88 | 199,400 |
| 06 Feb 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 20.18 | 449,500 |
| 05 Feb 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 23.49 | 82,300 |
| 02 Feb 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 23.90 | 67,400 |
| 01 Feb 2024 | 23.84 | 24.52 | 23.84 | 24.46 | 24.46 | 126,700 |
| 31 Jan 2024 | 24.69 | 24.73 | 23.77 | 23.78 | 23.78 | 94,100 |
| 30 Jan 2024 | 24.43 | 24.92 | 24.43 | 24.86 | 24.86 | 65,800 |
| 29 Jan 2024 | 24.28 | 24.62 | 23.84 | 24.62 | 24.62 | 108,700 |
| 26 Jan 2024 | 25.12 | 25.22 | 24.33 | 24.38 | 24.38 | 61,400 |
| 25 Jan 2024 | 25.16 | 25.16 | 24.65 | 25.12 | 25.12 | 111,300 |
| 24 Jan 2024 | 25.21 | 25.21 | 24.62 | 24.76 | 24.76 | 57,900 |
| 23 Jan 2024 | 25.06 | 25.14 | 24.78 | 24.80 | 24.80 | 151,900 |
| 22 Jan 2024 | 23.93 | 24.66 | 23.93 | 24.66 | 24.66 | 80,100 |
| 19 Jan 2024 | 23.70 | 23.74 | 23.19 | 23.71 | 23.71 | 64,700 |
| 18 Jan 2024 | 23.68 | 23.70 | 23.33 | 23.52 | 23.52 | 49,800 |
| 17 Jan 2024 | 23.31 | 23.80 | 23.16 | 23.43 | 23.43 | 103,100 |
| 16 Jan 2024 | 24.36 | 24.47 | 23.48 | 23.63 | 23.63 | 128,800 |
| 12 Jan 2024 | 24.97 | 25.03 | 24.58 | 24.63 | 24.63 | 93,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.