NasdaqGS - Delayed Quote • USD
Kimball Electronics, Inc. (KE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 20.78 | 74,100 |
Apr 18, 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 20.93 | 108,300 |
Apr 17, 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 20.66 | 83,600 |
Apr 16, 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 20.77 | 91,400 |
Apr 15, 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 20.62 | 92,900 |
Apr 12, 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 20.71 | 81,800 |
Apr 11, 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 20.99 | 131,300 |
Apr 10, 2024 | 20.81 | 21.19 | 20.81 | 20.88 | 20.88 | 108,400 |
Apr 9, 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 21.47 | 74,400 |
Apr 8, 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 21.47 | 189,700 |
Apr 5, 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 21.12 | 91,000 |
Apr 4, 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 21.46 | 90,000 |
Apr 3, 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 21.59 | 70,500 |
Apr 2, 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 21.35 | 79,200 |
Apr 1, 2024 | 21.64 | 21.64 | 21.34 | 21.60 | 21.60 | 80,000 |
Mar 28, 2024 | 21.62 | 21.71 | 21.37 | 21.65 | 21.65 | 114,100 |
Mar 27, 2024 | 21.04 | 21.68 | 20.89 | 21.65 | 21.65 | 131,700 |
Mar 26, 2024 | 20.77 | 21.07 | 20.60 | 20.80 | 20.80 | 141,400 |
Mar 25, 2024 | 20.87 | 20.89 | 20.56 | 20.57 | 20.57 | 91,400 |
Mar 22, 2024 | 20.96 | 21.12 | 20.59 | 20.75 | 20.75 | 81,900 |
Mar 21, 2024 | 21.00 | 21.20 | 20.86 | 21.06 | 21.06 | 103,300 |
Mar 20, 2024 | 20.13 | 21.05 | 20.03 | 20.96 | 20.96 | 119,800 |
Mar 19, 2024 | 20.01 | 20.28 | 19.95 | 20.15 | 20.15 | 99,800 |
Mar 18, 2024 | 20.45 | 20.49 | 20.07 | 20.08 | 20.08 | 115,500 |
Mar 15, 2024 | 20.36 | 20.70 | 20.13 | 20.33 | 20.33 | 351,300 |
Mar 14, 2024 | 21.30 | 21.47 | 20.53 | 20.60 | 20.60 | 131,200 |
Mar 13, 2024 | 21.44 | 21.65 | 21.30 | 21.34 | 21.34 | 63,700 |
Mar 12, 2024 | 21.45 | 21.64 | 21.31 | 21.57 | 21.57 | 78,000 |
Mar 11, 2024 | 21.56 | 21.74 | 21.40 | 21.47 | 21.47 | 72,300 |
Mar 8, 2024 | 21.73 | 21.96 | 21.43 | 21.59 | 21.59 | 81,300 |
Mar 7, 2024 | 21.53 | 21.64 | 21.29 | 21.45 | 21.45 | 62,600 |
Mar 6, 2024 | 21.76 | 21.76 | 21.41 | 21.49 | 21.49 | 87,400 |
Mar 5, 2024 | 21.58 | 21.89 | 21.47 | 21.55 | 21.55 | 86,700 |
Mar 4, 2024 | 22.25 | 22.33 | 21.76 | 21.78 | 21.78 | 76,600 |
Mar 1, 2024 | 22.46 | 22.46 | 21.97 | 22.25 | 22.25 | 132,600 |
Feb 29, 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 22.51 | 784,400 |
Feb 28, 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 22.12 | 134,200 |
Feb 27, 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 22.41 | 157,900 |
Feb 26, 2024 | 22.21 | 22.60 | 22.10 | 22.49 | 22.49 | 112,100 |
Feb 23, 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 22.33 | 170,100 |
Feb 22, 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 21.96 | 131,400 |
Feb 21, 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 22.02 | 137,900 |
Feb 20, 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 22.14 | 199,600 |
Feb 16, 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 21.51 | 81,600 |
Feb 15, 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 21.73 | 144,000 |
Feb 14, 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 21.21 | 117,000 |
Feb 13, 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 20.29 | 195,800 |
Feb 12, 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 21.63 | 155,000 |
Feb 9, 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 21.28 | 146,100 |
Feb 8, 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 20.75 | 163,700 |
Feb 7, 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 19.88 | 199,400 |
Feb 6, 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 20.18 | 449,500 |
Feb 5, 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 23.49 | 82,300 |
Feb 2, 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 23.90 | 67,400 |
Feb 1, 2024 | 23.84 | 24.52 | 23.84 | 24.46 | 24.46 | 126,700 |
Jan 31, 2024 | 24.69 | 24.73 | 23.77 | 23.78 | 23.78 | 94,100 |
Jan 30, 2024 | 24.43 | 24.92 | 24.43 | 24.86 | 24.86 | 65,800 |
Jan 29, 2024 | 24.28 | 24.62 | 23.84 | 24.62 | 24.62 | 108,700 |
Jan 26, 2024 | 25.12 | 25.22 | 24.33 | 24.38 | 24.38 | 61,400 |
Jan 25, 2024 | 25.16 | 25.16 | 24.65 | 25.12 | 25.12 | 111,300 |
Jan 24, 2024 | 25.21 | 25.21 | 24.62 | 24.76 | 24.76 | 57,900 |
Jan 23, 2024 | 25.06 | 25.14 | 24.78 | 24.80 | 24.80 | 151,900 |
Jan 22, 2024 | 23.93 | 24.66 | 23.93 | 24.66 | 24.66 | 80,100 |
Jan 19, 2024 | 23.70 | 23.74 | 23.19 | 23.71 | 23.71 | 64,700 |
Jan 18, 2024 | 23.68 | 23.70 | 23.33 | 23.52 | 23.52 | 49,800 |
Jan 17, 2024 | 23.31 | 23.80 | 23.16 | 23.43 | 23.43 | 103,100 |
Jan 16, 2024 | 24.36 | 24.47 | 23.48 | 23.63 | 23.63 | 128,800 |
Jan 12, 2024 | 24.97 | 25.03 | 24.58 | 24.63 | 24.63 | 93,700 |
Jan 11, 2024 | 24.66 | 24.77 | 24.34 | 24.57 | 24.57 | 110,600 |
Jan 10, 2024 | 24.49 | 24.80 | 24.38 | 24.66 | 24.66 | 113,500 |
Jan 9, 2024 | 25.04 | 25.46 | 24.48 | 24.54 | 24.54 | 97,600 |
Jan 8, 2024 | 25.27 | 25.71 | 25.06 | 25.44 | 25.44 | 58,900 |
Jan 5, 2024 | 25.08 | 25.39 | 24.92 | 25.16 | 25.16 | 99,400 |
Jan 4, 2024 | 25.64 | 25.70 | 25.29 | 25.29 | 25.29 | 74,900 |
Jan 3, 2024 | 26.16 | 26.19 | 25.51 | 25.53 | 25.53 | 73,800 |
Jan 2, 2024 | 26.55 | 26.82 | 26.15 | 26.35 | 26.35 | 92,500 |
Dec 29, 2023 | 27.36 | 27.41 | 26.76 | 26.95 | 26.95 | 57,700 |
Dec 28, 2023 | 26.98 | 27.46 | 26.98 | 27.31 | 27.31 | 47,400 |
Dec 27, 2023 | 27.39 | 27.39 | 27.04 | 27.15 | 27.15 | 82,000 |
Dec 26, 2023 | 27.50 | 27.73 | 27.16 | 27.23 | 27.23 | 83,600 |
Dec 22, 2023 | 27.12 | 27.46 | 26.94 | 27.30 | 27.30 | 63,900 |
Dec 21, 2023 | 26.48 | 26.98 | 26.25 | 26.96 | 26.96 | 79,500 |
Dec 20, 2023 | 26.49 | 27.13 | 26.20 | 26.26 | 26.26 | 127,500 |
Dec 19, 2023 | 25.78 | 26.47 | 25.39 | 26.40 | 26.40 | 178,300 |
Dec 18, 2023 | 26.35 | 26.35 | 25.33 | 25.50 | 25.50 | 156,900 |
Dec 15, 2023 | 26.42 | 27.32 | 26.02 | 26.08 | 26.08 | 285,000 |
Dec 14, 2023 | 25.88 | 26.43 | 25.41 | 26.38 | 26.38 | 171,200 |
Dec 13, 2023 | 24.67 | 25.40 | 24.40 | 25.37 | 25.37 | 140,700 |
Dec 12, 2023 | 24.97 | 24.97 | 24.47 | 24.63 | 24.63 | 68,500 |
Dec 11, 2023 | 24.97 | 25.17 | 24.88 | 24.94 | 24.94 | 75,000 |
Dec 8, 2023 | 24.74 | 25.03 | 24.62 | 24.87 | 24.87 | 71,500 |
Dec 7, 2023 | 24.50 | 24.83 | 24.23 | 24.75 | 24.75 | 118,400 |
Dec 6, 2023 | 24.85 | 25.15 | 24.51 | 24.51 | 24.51 | 49,300 |
Dec 5, 2023 | 25.18 | 25.38 | 24.56 | 24.58 | 24.58 | 80,400 |
Dec 4, 2023 | 25.03 | 25.36 | 24.94 | 25.23 | 25.23 | 64,700 |
Dec 1, 2023 | 24.64 | 25.28 | 24.57 | 25.00 | 25.00 | 77,200 |
Nov 30, 2023 | 24.67 | 24.88 | 24.51 | 24.64 | 24.64 | 120,700 |
Nov 29, 2023 | 25.07 | 25.25 | 24.69 | 24.71 | 24.71 | 47,900 |
Nov 28, 2023 | 25.10 | 25.33 | 24.72 | 24.77 | 24.77 | 45,800 |
Nov 27, 2023 | 25.37 | 25.56 | 24.93 | 25.24 | 25.24 | 41,300 |
Nov 24, 2023 | 24.98 | 25.44 | 24.92 | 25.38 | 25.38 | 29,600 |
Nov 22, 2023 | 25.34 | 25.64 | 24.99 | 25.12 | 25.12 | 36,300 |
Nov 21, 2023 | 25.44 | 25.44 | 24.76 | 25.15 | 25.15 | 54,700 |
Nov 20, 2023 | 25.24 | 25.52 | 25.24 | 25.47 | 25.47 | 45,900 |
Nov 17, 2023 | 25.00 | 25.57 | 24.98 | 25.26 | 25.26 | 82,500 |
Nov 16, 2023 | 25.02 | 25.25 | 24.56 | 24.66 | 24.66 | 59,800 |
Nov 15, 2023 | 25.25 | 25.84 | 25.16 | 25.18 | 25.18 | 98,900 |
Nov 14, 2023 | 24.93 | 25.29 | 24.56 | 25.19 | 25.19 | 74,000 |
Nov 13, 2023 | 23.55 | 24.28 | 23.50 | 24.08 | 24.08 | 85,800 |
Nov 10, 2023 | 23.32 | 23.80 | 22.95 | 23.53 | 23.53 | 84,000 |
Nov 9, 2023 | 23.40 | 24.44 | 22.88 | 23.07 | 23.07 | 107,200 |
Nov 8, 2023 | 23.56 | 24.25 | 23.08 | 23.24 | 23.24 | 125,200 |
Nov 7, 2023 | 26.50 | 26.50 | 23.41 | 23.49 | 23.49 | 220,700 |
Nov 6, 2023 | 27.44 | 27.48 | 26.94 | 27.01 | 27.01 | 53,800 |
Nov 3, 2023 | 26.92 | 27.41 | 26.92 | 27.21 | 27.21 | 54,700 |
Nov 2, 2023 | 26.80 | 27.21 | 25.93 | 26.48 | 26.48 | 50,300 |
Nov 1, 2023 | 26.26 | 26.75 | 25.55 | 26.64 | 26.64 | 79,000 |
Oct 31, 2023 | 25.63 | 26.21 | 25.22 | 26.20 | 26.20 | 73,300 |
Oct 30, 2023 | 25.52 | 25.97 | 25.36 | 25.52 | 25.52 | 51,400 |
Oct 27, 2023 | 25.34 | 25.46 | 24.82 | 25.27 | 25.27 | 38,200 |
Oct 26, 2023 | 24.90 | 25.54 | 24.89 | 25.38 | 25.38 | 55,700 |
Oct 25, 2023 | 25.22 | 25.31 | 24.65 | 24.87 | 24.87 | 56,700 |
Oct 24, 2023 | 25.03 | 25.57 | 24.90 | 25.42 | 25.42 | 64,000 |
Oct 23, 2023 | 25.15 | 25.36 | 24.86 | 24.89 | 24.89 | 67,500 |
Oct 20, 2023 | 25.59 | 25.62 | 25.25 | 25.39 | 25.39 | 113,300 |
Oct 19, 2023 | 26.23 | 26.23 | 25.41 | 25.50 | 25.50 | 58,400 |
Oct 18, 2023 | 26.66 | 26.70 | 26.34 | 26.37 | 26.37 | 55,100 |
Oct 17, 2023 | 26.11 | 27.09 | 26.11 | 26.92 | 26.92 | 102,700 |
Oct 16, 2023 | 26.10 | 26.79 | 26.01 | 26.32 | 26.32 | 83,200 |
Oct 13, 2023 | 27.10 | 27.10 | 25.83 | 25.95 | 25.95 | 65,300 |
Oct 12, 2023 | 27.85 | 27.85 | 26.93 | 26.94 | 26.94 | 52,300 |
Oct 11, 2023 | 27.84 | 28.16 | 27.45 | 27.85 | 27.85 | 49,400 |
Oct 10, 2023 | 28.05 | 28.33 | 27.70 | 27.75 | 27.75 | 55,100 |
Oct 9, 2023 | 27.75 | 28.11 | 27.31 | 28.02 | 28.02 | 65,800 |
Oct 6, 2023 | 27.16 | 27.93 | 27.16 | 27.69 | 27.69 | 71,200 |
Oct 5, 2023 | 27.25 | 27.29 | 26.86 | 27.22 | 27.22 | 67,600 |
Oct 4, 2023 | 26.77 | 27.26 | 26.59 | 27.15 | 27.15 | 41,900 |
Oct 3, 2023 | 27.50 | 27.54 | 26.64 | 26.85 | 26.85 | 46,900 |
Oct 2, 2023 | 27.15 | 28.03 | 27.15 | 27.57 | 27.57 | 75,900 |
Sep 29, 2023 | 27.89 | 28.01 | 27.21 | 27.38 | 27.38 | 82,000 |
Sep 28, 2023 | 27.15 | 27.80 | 26.60 | 27.75 | 27.75 | 54,100 |
Sep 27, 2023 | 26.73 | 27.29 | 26.73 | 27.15 | 27.15 | 52,600 |
Sep 26, 2023 | 27.11 | 27.52 | 26.50 | 26.63 | 26.63 | 40,900 |
Sep 25, 2023 | 27.02 | 27.52 | 26.93 | 27.33 | 27.33 | 53,000 |
Sep 22, 2023 | 27.16 | 27.76 | 27.16 | 27.25 | 27.25 | 42,200 |
Sep 21, 2023 | 27.35 | 27.53 | 26.97 | 27.12 | 27.12 | 68,700 |
Sep 20, 2023 | 28.10 | 28.40 | 27.42 | 27.66 | 27.66 | 55,400 |
Sep 19, 2023 | 27.85 | 28.00 | 27.61 | 27.89 | 27.89 | 47,300 |
Sep 18, 2023 | 27.45 | 28.36 | 27.45 | 27.91 | 27.91 | 86,400 |
Sep 15, 2023 | 28.21 | 28.21 | 27.25 | 27.50 | 27.50 | 182,200 |
Sep 14, 2023 | 28.38 | 28.64 | 28.07 | 28.10 | 28.10 | 82,400 |
Sep 13, 2023 | 28.58 | 28.73 | 28.17 | 28.23 | 28.23 | 68,400 |
Sep 12, 2023 | 28.86 | 29.09 | 28.50 | 28.59 | 28.59 | 35,700 |
Sep 11, 2023 | 29.06 | 29.12 | 28.85 | 28.91 | 28.91 | 56,000 |
Sep 8, 2023 | 29.25 | 29.25 | 28.79 | 28.90 | 28.90 | 46,100 |
Sep 7, 2023 | 29.58 | 29.58 | 28.98 | 29.20 | 29.20 | 70,700 |
Sep 6, 2023 | 29.98 | 30.51 | 29.28 | 29.84 | 29.84 | 53,500 |
Sep 5, 2023 | 31.11 | 31.43 | 29.75 | 29.98 | 29.98 | 112,100 |
Sep 1, 2023 | 30.49 | 31.38 | 30.49 | 31.11 | 31.11 | 156,600 |
Aug 31, 2023 | 29.66 | 30.54 | 29.66 | 30.19 | 30.19 | 87,400 |
Aug 30, 2023 | 29.19 | 30.01 | 29.19 | 29.80 | 29.80 | 91,100 |
Aug 29, 2023 | 29.05 | 29.36 | 29.03 | 29.19 | 29.19 | 45,700 |
Aug 28, 2023 | 28.56 | 29.48 | 28.56 | 29.01 | 29.01 | 84,000 |
Aug 25, 2023 | 28.21 | 28.41 | 28.04 | 28.28 | 28.28 | 64,700 |
Aug 24, 2023 | 28.61 | 28.84 | 28.13 | 28.18 | 28.18 | 63,000 |
Aug 23, 2023 | 28.50 | 29.05 | 28.27 | 28.78 | 28.78 | 62,300 |
Aug 22, 2023 | 28.20 | 28.77 | 28.02 | 28.33 | 28.33 | 83,500 |
Aug 21, 2023 | 27.75 | 28.18 | 27.56 | 28.08 | 28.08 | 83,800 |
Aug 18, 2023 | 28.97 | 28.97 | 27.38 | 27.78 | 27.78 | 90,000 |
Aug 17, 2023 | 26.70 | 29.42 | 26.70 | 29.11 | 29.11 | 159,000 |
Aug 16, 2023 | 27.45 | 27.69 | 27.14 | 27.18 | 27.18 | 81,300 |
Aug 15, 2023 | 27.45 | 27.59 | 27.33 | 27.52 | 27.52 | 79,900 |
Aug 14, 2023 | 27.86 | 28.25 | 27.62 | 27.66 | 27.66 | 53,900 |
Aug 11, 2023 | 27.52 | 28.23 | 26.81 | 27.87 | 27.87 | 88,200 |
Aug 10, 2023 | 27.98 | 28.08 | 27.29 | 27.46 | 27.46 | 83,800 |
Aug 9, 2023 | 28.77 | 28.77 | 27.90 | 27.94 | 27.94 | 62,100 |
Aug 8, 2023 | 28.85 | 28.93 | 28.35 | 28.85 | 28.85 | 50,600 |
Aug 7, 2023 | 29.03 | 29.37 | 29.03 | 29.21 | 29.21 | 58,600 |
Aug 4, 2023 | 29.30 | 29.64 | 28.91 | 28.98 | 28.98 | 51,200 |
Aug 3, 2023 | 29.28 | 29.46 | 29.02 | 29.35 | 29.35 | 63,700 |
Aug 2, 2023 | 29.99 | 30.07 | 29.46 | 29.46 | 29.46 | 63,400 |
Aug 1, 2023 | 28.98 | 30.19 | 28.88 | 30.15 | 30.15 | 122,000 |
Jul 31, 2023 | 29.14 | 29.48 | 29.01 | 29.18 | 29.18 | 91,400 |
Jul 28, 2023 | 29.33 | 29.52 | 28.99 | 29.15 | 29.15 | 68,400 |
Jul 27, 2023 | 29.78 | 29.88 | 28.85 | 29.00 | 29.00 | 83,100 |
Jul 26, 2023 | 29.80 | 29.93 | 29.37 | 29.59 | 29.59 | 96,300 |
Jul 25, 2023 | 29.69 | 30.29 | 29.69 | 29.94 | 29.94 | 148,400 |
Jul 24, 2023 | 29.51 | 29.95 | 29.30 | 29.74 | 29.74 | 94,800 |
Jul 21, 2023 | 29.84 | 29.93 | 29.07 | 29.42 | 29.42 | 80,100 |
Jul 20, 2023 | 29.69 | 29.72 | 28.99 | 29.51 | 29.51 | 167,700 |
Jul 19, 2023 | 29.72 | 30.00 | 29.24 | 29.67 | 29.67 | 102,800 |
Jul 18, 2023 | 29.52 | 29.93 | 29.39 | 29.79 | 29.79 | 143,400 |
Jul 17, 2023 | 28.97 | 29.68 | 28.94 | 29.48 | 29.48 | 145,500 |
Jul 14, 2023 | 28.89 | 29.02 | 28.31 | 28.95 | 28.95 | 128,500 |
Jul 13, 2023 | 28.91 | 29.17 | 28.59 | 28.93 | 28.93 | 101,500 |
Jul 12, 2023 | 28.94 | 28.95 | 28.33 | 28.81 | 28.81 | 92,300 |
Jul 11, 2023 | 28.50 | 28.76 | 28.13 | 28.59 | 28.59 | 71,300 |
Jul 10, 2023 | 28.25 | 28.85 | 28.25 | 28.52 | 28.52 | 73,900 |
Jul 7, 2023 | 27.45 | 28.43 | 27.45 | 28.33 | 28.33 | 176,500 |
Jul 6, 2023 | 26.92 | 27.47 | 26.77 | 27.41 | 27.41 | 68,300 |
Jul 5, 2023 | 27.41 | 27.44 | 26.96 | 27.28 | 27.28 | 74,300 |
Jul 3, 2023 | 27.59 | 27.75 | 27.20 | 27.59 | 27.59 | 33,700 |
Jun 30, 2023 | 27.91 | 28.10 | 27.45 | 27.63 | 27.63 | 83,700 |
Jun 29, 2023 | 26.98 | 27.57 | 26.98 | 27.54 | 27.54 | 67,500 |
Jun 28, 2023 | 26.69 | 27.04 | 26.58 | 26.90 | 26.90 | 67,500 |
Jun 27, 2023 | 26.39 | 27.21 | 26.30 | 26.74 | 26.74 | 65,100 |
Jun 26, 2023 | 26.17 | 26.69 | 25.87 | 26.20 | 26.20 | 81,400 |
Jun 23, 2023 | 25.95 | 26.69 | 25.92 | 26.26 | 26.26 | 377,900 |
Jun 22, 2023 | 26.69 | 26.94 | 26.32 | 26.38 | 26.38 | 73,800 |
Jun 21, 2023 | 26.93 | 27.22 | 26.69 | 26.71 | 26.71 | 81,000 |
Jun 20, 2023 | 27.21 | 27.21 | 26.60 | 27.05 | 27.05 | 75,800 |
Jun 16, 2023 | 28.03 | 28.03 | 27.01 | 27.27 | 27.27 | 105,500 |
Jun 15, 2023 | 27.07 | 27.53 | 26.77 | 27.50 | 27.50 | 81,000 |
Jun 14, 2023 | 27.29 | 27.47 | 26.71 | 26.89 | 26.89 | 66,900 |
Jun 13, 2023 | 27.08 | 27.75 | 27.04 | 27.29 | 27.29 | 82,400 |
Jun 12, 2023 | 26.36 | 27.19 | 26.01 | 27.00 | 27.00 | 84,400 |
Jun 9, 2023 | 26.07 | 26.67 | 25.59 | 25.62 | 25.62 | 81,400 |
Jun 8, 2023 | 26.34 | 26.41 | 26.02 | 26.05 | 26.05 | 52,100 |
Jun 7, 2023 | 25.76 | 26.80 | 25.76 | 26.51 | 26.51 | 112,300 |
Jun 6, 2023 | 24.81 | 26.09 | 24.79 | 25.62 | 25.62 | 107,000 |
Jun 5, 2023 | 25.52 | 25.52 | 24.35 | 24.88 | 24.88 | 56,100 |
Jun 2, 2023 | 24.24 | 25.42 | 23.73 | 25.36 | 25.36 | 108,100 |
Jun 1, 2023 | 24.79 | 24.84 | 23.89 | 23.91 | 23.91 | 132,300 |
May 31, 2023 | 24.99 | 25.16 | 24.26 | 24.80 | 24.80 | 203,000 |
May 30, 2023 | 25.42 | 25.66 | 24.82 | 25.06 | 25.06 | 87,700 |
May 26, 2023 | 24.49 | 25.40 | 24.38 | 25.15 | 25.15 | 98,100 |
May 25, 2023 | 23.97 | 24.70 | 23.92 | 24.52 | 24.52 | 52,700 |
May 24, 2023 | 24.02 | 24.10 | 23.42 | 23.90 | 23.90 | 100,600 |
May 23, 2023 | 23.79 | 24.19 | 22.82 | 24.10 | 24.10 | 93,700 |
May 22, 2023 | 23.31 | 23.93 | 23.06 | 23.89 | 23.89 | 84,100 |
May 19, 2023 | 23.33 | 23.33 | 22.98 | 23.22 | 23.22 | 73,000 |
May 18, 2023 | 22.72 | 23.12 | 22.65 | 23.06 | 23.06 | 46,500 |
May 17, 2023 | 22.32 | 22.83 | 22.02 | 22.72 | 22.72 | 97,900 |
May 16, 2023 | 21.80 | 22.26 | 21.74 | 22.15 | 22.15 | 43,800 |
May 15, 2023 | 22.28 | 22.43 | 21.82 | 22.00 | 22.00 | 94,700 |
May 12, 2023 | 22.70 | 22.75 | 21.87 | 22.22 | 22.22 | 83,000 |
May 11, 2023 | 21.74 | 22.59 | 21.74 | 22.57 | 22.57 | 102,300 |
May 10, 2023 | 21.34 | 22.14 | 21.04 | 21.98 | 21.98 | 123,800 |
May 9, 2023 | 20.78 | 21.13 | 20.61 | 21.02 | 21.02 | 92,400 |
May 8, 2023 | 20.78 | 20.94 | 20.61 | 20.85 | 20.85 | 105,200 |
May 5, 2023 | 20.00 | 20.87 | 19.93 | 20.59 | 20.59 | 162,400 |
May 4, 2023 | 20.05 | 20.28 | 19.77 | 19.92 | 19.92 | 188,700 |
May 3, 2023 | 20.23 | 20.63 | 20.09 | 20.32 | 20.32 | 72,000 |
May 2, 2023 | 20.16 | 20.33 | 19.76 | 20.22 | 20.22 | 64,200 |
May 1, 2023 | 20.03 | 20.82 | 20.03 | 20.30 | 20.30 | 60,200 |
Apr 28, 2023 | 19.79 | 20.40 | 19.72 | 20.13 | 20.13 | 80,900 |
Apr 27, 2023 | 19.97 | 20.21 | 19.52 | 19.80 | 19.80 | 78,800 |
Apr 26, 2023 | 20.14 | 20.26 | 19.81 | 19.93 | 19.93 | 84,700 |
Apr 25, 2023 | 20.71 | 20.90 | 20.23 | 20.24 | 20.24 | 79,400 |
Apr 24, 2023 | 21.02 | 21.38 | 20.86 | 20.86 | 20.86 | 68,400 |
Apr 21, 2023 | 21.49 | 21.49 | 20.88 | 21.06 | 21.06 | 73,000 |
Apr 20, 2023 | 21.67 | 21.80 | 21.39 | 21.53 | 21.53 | 47,600 |
Related Tickers
HOLI Hollysys Automation Technologies Ltd.
24.55
+0.99%
HAYW Hayward Holdings, Inc.
13.21
+0.30%
PLPC Preformed Line Products Company
124.66
+3.52%
AEIS Advanced Energy Industries, Inc.
89.70
-1.22%
ENS EnerSys
90.50
+0.33%
AYI Acuity Brands, Inc.
247.06
+0.08%
HUBB Hubbell Incorporated
388.03
-1.08%
NVT nVent Electric plc
71.63
+0.13%
ENR Energizer Holdings, Inc.
28.41
+1.57%
ATKR Atkore Inc.
171.82
+0.37%