MetaCap

Kimball Electronics Stock Price History

NASDAQ: KETechnologyElectrical ProductsUSD

28.68-0.11 (-0.38%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

KE price history at a glance

The price history for Kimball Electronics (KE) on this page begins on November 3, 2014, when the stock closed at $9.96; it most recently closed at $28.68 on October 5, 2026. The highest price in this record is $33.19, reached on September 15, 2025; the latest close is 13.6% below that peak. Across the 11 complete calendar years in the table, KE finished higher in 7 and lower in 4. Its best year was 2016 (+65.6%) and its worst was 2024 (-30.9%).

Over roughly 12 years the share price changed +188.0%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, KE has gained 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2014
$33.19
Date of high
Sep 15, 2025
Low since 2014
$5.19
Date of low
Nov 3, 2014
52-week high
$32.00
52-week low
$21.01
Last close
$28.68

KE returns

1 week

-0.38%

1 month

+14.54%

3 months

+13.09%

6 months

+10.56%

Year to date

+3.09%

1 year

+0.21%

3 years

+10.52%

5 years

-0.24%

KE price return, excluding dividends.

KE annual returns

Calendar-year price returns
YearYear-end closeReturn
202628.68-0.38%
202528.79+54.70%
202418.61-30.95%
202326.95+19.30%
202222.59+3.81%
202121.76+36.09%
202015.99-8.84%
201917.54+12.80%
201815.55-14.79%
201718.25+0.27%
201618.20+65.61%
201510.99-3.34%
2014*11.37+14.16%

* Partial year: the record begins after the start of 2014; return measured from the first available close.

2026 return is year to date.

KE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
28.8729.1428.5328.68-0.38%
28.7929.1028.3228.79-0.96%
28.3629.2028.2529.07+0.92%
28.5228.9928.3228.81+2.04%
28.5829.0128.1628.23-1.95%
28.8828.9928.2928.79+1.70%
27.4328.5827.2128.31+3.59%
27.7627.7626.9927.33-1.37%
27.6627.7527.0027.71+0.65%
27.2727.7826.7727.53+0.95%
27.6528.4227.2427.27-0.76%
26.8727.6326.8427.48+1.33%
26.4927.2426.0527.12+1.73%
25.7026.7125.5926.66+3.98%
25.0325.7924.5425.64+4.02%
24.9325.1124.5824.65-1.56%
25.2625.3124.7925.04+1.05%
24.3024.8724.2624.78+2.78%
24.0824.9223.9224.11+0.67%
25.4825.8023.9023.95-8.48%
25.1126.2224.2826.17+5.27%
24.8425.3124.7424.86-0.72%
24.9425.3724.5925.04-0.52%
25.0725.4524.8825.17+0.56%
24.4125.0624.4125.03+2.41%
24.3424.5023.8024.44+0.95%
23.8724.3723.7624.21+1.30%
23.3424.0423.2523.90+1.19%
23.4224.0023.1523.62+0.68%
24.0124.1423.3923.46-2.62%
24.0824.2023.7424.09+1.01%
23.5224.0623.3123.85+1.45%
23.1123.5822.7223.51+3.30%
23.0023.0922.3622.76-1.51%
23.8423.8423.0223.11-1.95%
23.5123.7523.1423.57-0.63%
24.8924.8923.7023.72-3.62%
26.4026.6124.1524.61-8.34%
25.9527.0225.7326.85+3.87%
26.2526.9025.6925.85-0.69%
22.9526.0921.8926.03+3.33%
25.7425.8525.0825.19-0.16%
25.5026.1925.1625.23+0.36%
25.9525.9925.0925.14-3.79%
26.7526.7525.7826.13-1.02%
26.6827.2126.2126.40-1.42%
27.1427.2226.6826.78-1.36%
26.1727.4226.0227.15+5.52%
24.7925.8024.3525.73+4.04%
24.9225.3024.0724.73+0.61%
23.9924.6223.4724.58+4.82%
24.3824.6323.2623.45-4.91%
24.6624.8924.0124.66-0.76%
24.9025.2124.0324.85-0.04%
25.1225.1324.2524.86-0.20%
24.1925.0824.1124.91+1.76%
24.5825.3824.4724.48-1.57%
24.0325.1524.0324.87+4.10%
23.9724.5423.7123.89-0.33%
23.8224.3623.1723.97-1.76%
24.3624.6323.7524.40-1.37%
25.0625.5324.6824.74-1.63%
24.5825.3424.5425.15+1.95%
25.3126.0524.5024.67-2.72%
24.9425.7624.9025.36+1.81%
24.6925.3824.4924.91+1.43%
24.3325.0524.1324.56-0.28%
25.6825.6924.4224.63-4.05%
25.5126.2125.1825.67+2.31%
25.6726.5224.6525.09-2.41%
25.7726.7025.2725.71+0.43%
24.8025.6924.7825.60+2.81%
24.5024.9723.8524.90+1.63%
24.2024.5323.7924.50+0.47%
24.5225.0624.0824.39-0.18%
25.6526.2624.2624.43-4.42%
25.3825.8525.1325.56-1.58%
25.4426.1425.3725.97+2.65%
25.9426.2924.9925.30+0.04%
25.2626.0024.6225.29-0.47%
25.7726.2425.1925.41-0.86%
25.9026.5025.4725.63-0.89%
25.4226.0725.1225.86+2.42%
25.0225.3724.3525.25+1.81%
25.4026.2524.6924.80-2.36%
25.8626.2224.2925.40+0.24%
24.8425.4023.9625.34+3.72%
26.2026.2024.2624.43-7.29%
25.8426.5125.2926.35+1.54%
26.5226.8425.8425.95-2.99%
25.8326.8125.8326.75+3.84%
25.8426.1525.0625.76-0.66%
26.5126.9025.6625.93-2.11%
26.4226.6725.9626.49-0.26%
25.9127.2925.5126.56+3.79%
24.9825.6524.7025.59+4.02%
24.3324.7924.3324.60+1.61%
24.0324.4823.9724.21-0.39%
23.6324.5923.3624.31+3.82%
24.5424.6723.3123.41-6.13%
24.8725.2024.5224.94+1.67%
24.3724.8324.2924.53-1.92%
24.9525.3424.7125.01+0.24%
25.3225.5824.9324.95-1.38%
25.6225.6224.3525.30-1.98%
26.6826.6825.7125.81-1.26%
25.9826.6425.7326.14+0.73%
25.1626.8824.7325.95+3.14%
26.3226.4824.1325.16-7.33%
26.9827.7225.5227.15+1.00%
27.1127.5426.6926.88-1.21%
27.0027.4626.5227.21+0.74%
26.0427.1425.8427.01+3.73%
26.8126.8125.8726.04-2.87%
27.1627.3426.5826.81-1.32%
27.6827.7726.9727.17-2.05%
27.4328.1327.0027.74+2.14%
27.5528.1327.0627.16-0.59%
27.6927.9427.0227.32-1.16%
26.9128.2826.9127.64+2.64%
26.6727.2826.6726.93+0.45%
27.0127.5326.7626.81+1.40%
26.0126.5525.9826.44+1.19%
26.0726.2525.7826.13-0.42%
26.3326.7626.2026.24-0.15%
25.8426.4425.6526.28+1.31%
25.7626.0025.4425.94+0.89%
25.2025.8225.1925.71+1.62%
25.3825.6724.8725.30+4.98%
23.6724.1823.4724.10+1.01%
24.2624.3523.6923.86-1.57%
23.0924.4423.0924.24+2.41%
24.0124.6123.6323.67-0.08%
23.8724.1223.1623.69+1.50%
24.5524.5523.1723.34-3.51%
24.1924.5423.3524.19-1.39%
25.1425.4624.4724.53-3.95%
25.5826.0125.2325.54+0.95%
24.1525.6224.1525.30+2.72%
24.4924.9524.1424.63+5.08%
24.0724.0723.0023.44-3.42%
22.6924.4322.6924.27+4.70%
23.0523.5123.0023.18-0.77%
23.3323.6023.0623.36+0.39%
23.2624.2723.0823.27+2.06%
22.9923.3222.3222.80-0.09%
22.5523.0722.5122.82-1.21%
22.8823.2621.9523.10+0.61%
22.7923.4622.6722.96+0.75%
21.9222.7921.0122.79+0.71%
23.4324.1122.5522.63-6.80%
24.1724.6023.8524.28-1.18%
24.3724.7224.0324.57+1.74%
23.6424.3923.1924.15-2.38%
24.4425.1724.0124.74-1.00%
25.3525.5424.7624.99-3.48%
26.6026.7125.5225.89-2.43%
25.8827.0225.7726.54+4.10%
25.1826.0024.8625.49+1.88%
25.0025.3924.6825.02-0.08%
24.5525.4424.5025.04+1.34%
24.5324.8924.3024.71-0.40%
24.4825.4524.4824.81+1.35%
24.0525.1423.9524.48+1.62%
23.9624.9123.5124.09+0.92%
24.6624.8023.8323.87-1.89%
25.1725.6524.2024.33-2.05%
25.5925.7424.6324.84-2.93%
26.0326.0324.9625.59-2.66%
24.2027.1824.2026.29+11.63%
29.0229.4623.2523.55-23.34%
31.5531.9029.5930.72-1.09%
31.2131.4130.1531.06-0.35%
30.2031.6130.1131.17+3.18%
30.1230.5829.6130.21-1.21%
29.0730.6429.0330.58+5.27%
29.6730.0728.9329.05-2.12%
30.0730.3129.4829.68-0.90%
29.5030.5129.0029.95+1.11%
30.9630.9629.5329.62-4.36%
31.4032.0030.8830.97-0.48%
30.4031.3030.1031.12+3.05%
30.1330.6629.8730.20-2.04%
31.5231.6430.5230.83-1.75%
30.8732.0030.8731.38+2.45%
29.9230.7529.9230.63+2.44%
29.0130.0629.0129.90+3.71%
28.2029.0828.1528.83+1.69%
28.4028.9828.2428.35+0.04%
28.2828.8128.0828.34-0.74%
29.8329.8328.4028.55-4.29%
28.4130.0027.9929.83+4.59%
28.9729.4828.4628.52-0.94%
28.0528.8827.7328.79+3.49%
28.6828.6827.5027.82-2.66%
28.7028.9028.4128.58-0.07%
29.0529.1428.4028.60-2.09%
28.9229.2628.6629.21+0.79%
28.8929.2128.7428.98-0.38%
28.3629.2128.3629.09+1.86%
28.8929.1928.4028.56+0.14%
28.2429.1228.1028.52+0.71%
28.9129.0928.2928.32+0.04%
29.4929.5628.0928.31-3.31%
29.7630.5428.8929.28-1.58%
30.4930.7129.6929.75-1.94%
31.4131.4130.2830.34-3.16%
31.1231.4530.3931.33+0.67%
30.5331.4029.9931.12+1.93%
29.7930.5929.5130.53+2.24%
29.7730.3229.5029.86+1.19%
29.4929.9029.3029.51+0.14%
29.2029.9329.0329.47+0.92%
28.8029.2428.4729.20+1.46%
28.8229.1728.2428.78+0.52%
28.5928.9228.3028.63-0.93%
28.8629.0728.3828.90+0.14%
28.6829.1428.5228.86+1.02%
27.8528.6627.8228.57+2.92%
27.0327.9727.0327.76+2.62%
26.3027.2626.2327.05+2.85%
27.9028.1526.1526.30-4.12%
27.5028.0627.2427.43-0.47%
26.9727.7226.6827.56+1.51%
28.3428.5727.0627.15-4.20%
28.2228.4227.8528.34+0.04%
29.4529.4528.1828.33-3.80%
28.3129.6628.1529.45+5.52%
28.0428.0527.3427.91-1.03%
27.4728.2127.3628.20+3.56%
28.3328.3327.0527.23-3.30%
30.0630.0626.3028.16-7.31%
28.9030.7228.9030.38+5.52%
28.8229.0828.3928.79-1.03%
29.0829.4027.4729.09+0.05%
29.2529.4928.8529.08-0.60%
29.4729.9729.0829.25-0.78%
29.2530.1029.0029.48+0.79%
29.6529.6528.7629.25-1.35%
30.0130.4029.4329.65-0.17%
30.6030.6029.7029.70-1.23%
29.3330.3129.3330.07+2.17%
28.5929.5128.5529.43+3.26%
28.6428.9428.0728.50-0.49%
28.6429.2628.3828.64+1.17%
29.0329.2528.2628.31-3.28%
29.0029.5228.8129.27+0.93%
28.4629.2228.3529.00+1.90%
27.9928.8327.9428.46+0.35%
27.8928.4027.7528.36+3.28%
28.4628.7327.4327.46-4.05%
29.6429.7428.1128.62—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KE chart for longer ranges.