Dark

KBAL
Kimball International
stock NASDAQ

Inactive

May 31, 2023

12.30USD-0.886%(-0.11)1,242,025

Pre-market

0.00USD-100.000%(-12.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-31	12.3700	12.4000	12.2500	12.3000	-0.886%	1,242,025	0.000%
2023-05-30	12.4000	12.4400	12.3500	12.4100	-0.161%	339,911	-0.886%
2023-05-26	12.4100	12.4500	12.3400	12.4300	+0.485%	1,140,214	-1.046%
2023-05-25	12.4400	12.4600	12.3600	12.3700	-0.802%	873,474	-0.566%
2023-05-24	12.5200	12.5200	12.4300	12.4700	-0.399%	597,467	-1.363%
2023-05-23	12.4100	12.5800	12.3800	12.5200	+0.482%	539,887	-1.757%
2023-05-22	12.4100	12.5100	12.3600	12.4600	+0.241%	339,851	-1.284%
2023-05-19	12.5700	12.5700	12.4050	12.4300	-0.798%	240,334	-1.046%
2023-05-18	12.4200	12.5600	12.3900	12.5300	+0.562%	421,027	-1.836%
2023-05-17	12.4100	12.4800	12.3300	12.4600	+0.809%	280,870	-1.284%
2023-05-16	12.4400	12.5000	12.3500	12.3600	-1.435%	428,046	-0.485%
2023-05-15	12.5700	12.5700	12.4800	12.5400	-0.397%	754,182	-1.914%
2023-05-12	12.5800	12.6600	12.5250	12.5900	+0.239%	451,203	-2.303%
2023-05-11	12.5100	12.5800	12.4500	12.5600	+0.080%	543,903	-2.070%
2023-05-10	12.5500	12.5900	12.4800	12.5500	+0.240%	617,556	-1.992%
2023-05-09	12.4500	12.5400	12.4000	12.5200	+0.401%	399,309	-1.757%
2023-05-08	12.2000	12.6700	12.2000	12.4700	+1.962%	601,101	-1.363%
2023-05-05	12.2500	12.2900	12.1700	12.2300	+0.411%	538,125	+0.572%
2023-05-04	12.2500	12.2550	12.1600	12.1800	-0.653%	314,736	+0.985%
2023-05-03	12.2500	12.3500	12.2500	12.2600	-0.163%	335,629	+0.326%
2023-05-02	12.3000	12.3000	12.2100	12.2800	-0.325%	260,440	+0.163%
2023-05-01	12.3100	12.3700	12.2600	12.3200	+0.081%	252,174	-0.162%
2023-04-28	12.2500	12.3600	12.2400	12.3100	+0.572%	453,900	-0.081%
2023-04-27	12.2000	12.2650	12.1800	12.2400	+0.575%	199,449	+0.490%
2023-04-26	12.2500	12.2500	12.1550	12.1700	-0.572%	446,441	+1.068%
2023-04-25	12.3000	12.3400	12.2200	12.2400	-0.649%	616,054	+0.490%
2023-04-24	12.3200	12.3800	12.3100	12.3200	-0.081%	232,934	-0.162%
2023-04-21	12.2700	12.3700	12.2700	12.3300	+0.407%	674,252	-0.243%
2023-04-20	12.3400	12.3900	12.2600	12.2800	-0.728%	224,014	+0.163%
2023-04-19	12.2200	12.3800	12.2000	12.3700	+0.733%	611,765	-0.566%
2023-04-18	12.2700	12.2900	12.2000	12.2800	+0.122%	301,572	+0.163%
2023-04-17	12.2400	12.2800	12.1800	12.2650	+0.368%	189,878	+0.285%
2023-04-14	12.2200	12.2800	12.1400	12.2200	+0.082%	299,467	+0.655%
2023-04-13	12.2700	12.2765	12.1700	12.2100	0.000%	343,230	+0.737%
2023-04-12	12.2800	12.3200	12.1950	12.2100	-0.164%	395,617	+0.737%
2023-04-11	12.2600	12.3000	12.2250	12.2300	0.000%	635,945	+0.572%
2023-04-10	12.2700	12.3200	12.2200	12.2300	-0.163%	494,429	+0.572%
2023-04-06	12.3000	12.3250	12.2350	12.2500	-0.082%	440,040	+0.408%
2023-04-05	12.2700	12.3000	12.1900	12.2600	-0.325%	347,952	+0.326%
2023-04-04	12.4400	12.4400	12.2700	12.3000	-1.046%	303,371	0.000%
2023-04-03	12.4000	12.4600	12.3700	12.4300	+0.242%	410,691	-1.046%
2023-03-31	12.3400	12.4500	12.3400	12.4000	+0.568%	721,130	-0.806%
2023-03-30	12.3700	12.4200	12.3200	12.3300	-0.162%	384,016	-0.243%
2023-03-29	12.3900	12.4300	12.3100	12.3500	+0.244%	363,695	-0.405%
2023-03-28	12.2900	12.3650	12.2900	12.3200	0.000%	711,140	-0.162%
2023-03-27	12.2600	12.3700	12.2600	12.3200	+0.818%	534,159	-0.162%
2023-03-24	12.2000	12.2700	12.1039	12.2200	+0.082%	910,612	+0.655%
2023-03-23	12.2600	12.3200	12.1800	12.2100	-0.651%	404,415	+0.737%
2023-03-22	12.2400	12.4800	12.2400	12.2900	+0.408%	456,275	+0.081%
2023-03-21	12.2800	12.3600	12.2200	12.2400	+0.493%	1,265,186	+0.490%
2023-03-20	12.3500	12.4600	12.1490	12.1800	-0.653%	637,557	+0.985%
2023-03-17	12.2000	12.4200	12.2000	12.2600	-0.325%	2,912,414	+0.326%
2023-03-16	12.1100	12.3200	12.0800	12.3000	+1.068%	1,042,085	0.000%
2023-03-15	12.1600	12.2700	12.0900	12.1700	-0.734%	1,357,043	+1.068%
2023-03-14	12.3400	12.4300	12.1500	12.2600	+0.905%	823,981	+0.326%
2023-03-13	12.4300	12.6100	12.1400	12.1500	-3.418%	982,092	+1.235%
2023-03-10	12.5100	12.6100	12.4500	12.5800	+0.319%	1,678,957	-2.226%
2023-03-09	12.3100	12.6300	12.3100	12.5400	+1.374%	2,943,045	-1.914%
2023-03-08	11.9900	12.4400	11.9200	12.3700	+84.352%	11,743,079	-0.566%
2023-03-07	6.7700	6.7700	6.6900	6.7100	-0.445%	56,003	+83.308%
2023-03-06	6.8800	6.8800	6.7200	6.7400	-2.319%	227,889	+82.493%
2023-03-03	6.9300	6.9400	6.8100	6.9000	+0.730%	104,906	+78.261%
2023-03-02	6.8800	6.9300	6.8350	6.8500	-0.868%	42,319	+79.562%
2023-03-01	6.9400	7.0100	6.8900	6.9100	0.000%	67,917	+78.003%
2023-02-28	6.9500	7.0800	6.8900	6.9100	-0.432%	99,146	+78.003%
2023-02-27	7.0400	7.0700	6.9300	6.9400	-0.144%	66,012	+77.233%
2023-02-24	6.9500	6.9750	6.8800	6.9500	-1.138%	73,083	+76.978%
2023-02-23	7.0900	7.1200	6.9600	7.0300	0.000%	57,488	+74.964%
2023-02-22	7.1000	7.1750	7.0050	7.0300	-0.425%	74,024	+74.964%
2023-02-21	7.0700	7.1400	7.0100	7.0600	-1.259%	105,728	+74.221%
2023-02-17	7.0900	7.3800	7.0150	7.1500	+1.132%	89,349	+72.028%
2023-02-16	7.0400	7.1500	7.0300	7.0700	-0.563%	57,529	+73.975%
2023-02-15	7.0200	7.1550	7.0200	7.1100	+0.994%	96,327	+72.996%
2023-02-14	7.1100	7.1690	7.0200	7.0400	-1.676%	126,839	+74.716%
2023-02-13	7.1100	7.1900	7.0646	7.1600	+0.280%	41,798	+71.788%
2023-02-10	7.0400	7.1700	6.9900	7.1400	+1.565%	88,080	+72.269%
2023-02-09	7.1900	7.2900	7.0100	7.0300	-1.541%	59,623	+74.964%
2023-02-08	7.1100	7.2100	7.0800	7.1400	+0.281%	62,192	+72.269%
2023-02-07	7.1100	7.1900	7.0400	7.1200	+0.141%	95,607	+72.753%
2023-02-06	7.4600	7.5000	7.1100	7.1100	-4.692%	118,381	+72.996%
2023-02-03	7.6000	7.7300	7.3700	7.4600	-3.866%	140,553	+64.879%
2023-02-02	7.6000	7.8000	7.6000	7.7600	+2.646%	123,208	+58.505%
2023-02-01	7.4100	7.6500	7.3400	7.5600	+2.162%	117,906	+62.698%
2023-01-31	7.1200	7.4200	7.1200	7.4000	+3.787%	111,640	+66.216%
2023-01-30	7.2300	7.3000	7.1100	7.1300	-1.519%	72,214	+72.511%
2023-01-27	7.1100	7.2800	7.1100	7.2400	+1.259%	81,328	+69.890%
2023-01-26	7.2700	7.2700	7.0900	7.1500	-0.694%	60,182	+72.028%
2023-01-25	7.0400	7.2100	7.0100	7.2000	+1.408%	97,321	+70.833%
2023-01-24	7.1000	7.2100	7.0600	7.1000	-0.699%	54,094	+73.239%
2023-01-23	7.2400	7.2950	7.1400	7.1500	-0.970%	77,991	+72.028%
2023-01-20	7.1500	7.2200	7.0000	7.2200	+1.834%	71,185	+70.360%
2023-01-19	7.1200	7.1900	7.0500	7.0900	-0.561%	68,093	+73.484%
2023-01-18	7.2500	7.2859	7.1000	7.1300	-1.383%	219,227	+72.511%
2023-01-17	7.2700	7.3500	7.2300	7.2300	-0.413%	58,650	+70.124%
2023-01-13	7.3400	7.3800	7.2200	7.2600	-1.359%	77,505	+69.421%
2023-01-12	7.2000	7.3800	7.1050	7.3600	+2.080%	94,665	+67.120%
2023-01-11	7.2200	7.3100	7.1700	7.2100	+0.558%	64,789	+70.596%
2023-01-10	7.0500	7.1800	7.0400	7.1700	+1.128%	94,733	+71.548%
2023-01-09	7.1400	7.2165	7.0400	7.0900	-0.281%	130,724	+73.484%
2023-01-06	6.8200	7.1100	6.8200	7.1100	+5.646%	141,822	+72.996%
2023-01-05	6.6900	6.7850	6.5400	6.7300	+0.598%	293,008	+82.764%
2023-01-04	6.7300	6.8000	6.6200	6.6900	-0.594%	276,596	+83.857%
2023-01-03	6.5700	6.7300	6.5400	6.7300	+3.538%	142,011	+82.764%
2022-12-30	6.4200	6.5450	6.3700	6.5000	+0.619%	133,063	+89.231%
2022-12-29	6.3500	6.5200	6.3500	6.4600	+2.215%	123,139	+90.402%
2022-12-28	6.5100	6.5805	6.3100	6.3200	-3.216%	62,133	+94.620%
2022-12-27	6.4900	6.5300	6.4100	6.5300	+1.398%	64,667	+88.361%
2022-12-23	6.3100	6.5050	6.3100	6.4400	+1.738%	63,420	+90.994%
2022-12-22	6.2800	6.3350	6.2000	6.3300	-0.315%	103,350	+94.313%
2022-12-21	6.2600	6.3699	6.2100	6.3500	+2.254%	102,476	+93.701%
2022-12-20	6.1800	6.2400	6.1300	6.2100	+0.648%	113,533	+98.068%
2022-12-19	6.3000	6.3600	6.1100	6.1700	-3.594%	195,959	+99.352%
2022-12-16	6.1900	6.4500	6.1400	6.4000	+1.749%	559,195	+92.188%
2022-12-15	6.3900	6.4100	6.2600	6.2900	-2.329%	209,743	+95.548%
2022-12-14	6.3000	6.4600	6.2800	6.4400	+1.738%	231,058	+90.994%
2022-12-13	6.4300	6.5500	6.1900	6.3300	+1.442%	492,560	+94.313%
2022-12-12	6.3300	6.3700	6.2200	6.2400	-1.266%	509,412	+97.115%
2022-12-09	6.4200	6.4750	6.2900	6.3200	-2.318%	100,371	+94.620%
2022-12-08	6.5400	6.6388	6.4410	6.4700	-0.919%	109,530	+90.108%
2022-12-07	6.7800	6.7950	6.5100	6.5300	-4.112%	146,551	+88.361%
2022-12-06	6.8300	6.8650	6.7300	6.8100	-0.584%	183,838	+80.617%
2022-12-05	7.0800	7.0900	6.8000	6.8500	-3.792%	119,881	+79.562%
2022-12-02	7.1100	7.1600	6.9200	7.1200	-0.836%	77,282	+72.753%
2022-12-01	7.2100	7.2800	7.0600	7.1800	+0.279%	103,496	+71.309%
2022-11-30	7.2500	7.2500	6.9400	7.1600	+1.416%	195,206	+71.788%
2022-11-29	7.1400	7.1900	7.0500	7.0600	-1.259%	90,292	+74.221%
2022-11-28	7.2800	7.4200	7.1400	7.1500	-3.378%	84,424	+72.028%
2022-11-25	7.5100	7.5450	7.3900	7.4000	-1.070%	21,711	+66.216%
2022-11-23	7.4700	7.5400	7.4200	7.4800	0.000%	54,763	+64.439%
2022-11-22	7.5800	7.5800	7.4100	7.4800	-0.532%	94,901	+64.439%
2022-11-21	7.4800	7.5550	7.4200	7.5200	+0.535%	55,642	+63.564%
2022-11-18	7.5900	7.6750	7.4600	7.4800	+0.673%	87,094	+64.439%
2022-11-17	7.2600	7.4400	7.1850	7.4300	+0.951%	126,691	+65.545%
2022-11-16	7.5100	7.6400	7.3350	7.3600	-1.997%	104,936	+67.120%
2022-11-15	7.5700	7.7400	7.5100	7.5100	+0.401%	64,860	+63.782%
2022-11-14	7.5600	7.6200	7.4700	7.4800	-1.058%	145,488	+64.439%
2022-11-11	7.5600	7.6200	7.4500	7.5600	+0.265%	88,476	+62.698%
2022-11-10	7.2800	7.5700	7.2800	7.5400	+7.561%	111,450	+63.130%
2022-11-09	7.2500	7.2700	6.9300	7.0100	-3.709%	96,696	+75.464%
2022-11-08	7.3400	7.4000	7.1900	7.2800	-0.817%	93,216	+68.956%
2022-11-07	7.1800	7.4100	7.1800	7.3400	+1.662%	143,762	+67.575%
2022-11-04	7.1700	7.2400	6.9400	7.2200	+4.486%	145,066	+70.360%
2022-11-03	6.9000	7.0050	6.8000	6.9100	-0.718%	57,217	+78.003%
2022-11-02	7.3900	7.3900	6.9600	6.9600	-6.073%	159,362	+76.724%
2022-11-01	7.5100	7.5100	7.3300	7.4100	+0.271%	71,907	+65.992%
2022-10-31	7.2500	7.4400	7.2100	7.3900	+1.791%	93,161	+66.441%
2022-10-28	7.1000	7.2600	7.0600	7.2600	+3.272%	109,376	+69.421%
2022-10-27	6.9500	7.2000	6.8800	7.0300	+2.180%	71,413	+74.964%
2022-10-26	7.0000	7.0900	6.8500	6.8800	-0.865%	131,420	+78.779%
2022-10-25	6.7900	7.0400	6.7900	6.9400	+2.360%	79,622	+77.233%
2022-10-24	6.7500	6.8600	6.5900	6.7800	+1.345%	110,375	+81.416%
2022-10-21	6.6600	6.7450	6.5300	6.6900	+1.517%	99,790	+83.857%
2022-10-20	6.6900	6.7900	6.5600	6.5900	-0.902%	69,891	+86.646%
2022-10-19	6.7200	6.7900	6.5300	6.6500	-1.335%	98,290	+84.962%
2022-10-18	6.7700	6.8500	6.5800	6.7400	+0.747%	133,875	+82.493%
2022-10-17	6.6800	6.8100	6.6250	6.6900	+1.364%	134,915	+83.857%
2022-10-14	6.6500	6.7200	6.5900	6.6000	-0.151%	128,329	+86.364%
2022-10-13	6.3200	6.6850	6.2400	6.6100	+2.481%	126,653	+86.082%
2022-10-12	6.3200	6.5000	6.2800	6.4500	+1.735%	138,070	+90.698%
2022-10-11	6.3000	6.4150	6.2900	6.3400	-0.157%	91,450	+94.006%
2022-10-10	6.3300	6.3935	6.2900	6.3500	+0.634%	93,553	+93.701%
2022-10-07	6.5800	6.5800	6.3000	6.3100	-3.221%	87,507	+94.929%
2022-10-06	6.6200	6.6950	6.5100	6.5200	-2.102%	74,752	+88.650%
2022-10-05	6.6600	6.7000	6.5900	6.6600	-1.040%	90,509	+84.685%
2022-10-04	6.6900	6.8600	6.6850	6.7300	+2.124%	142,936	+82.764%
2022-10-03	6.3300	6.6300	6.2920	6.5900	+4.769%	191,137	+86.646%
2022-09-30	6.3800	6.4900	6.2900	6.2900	-1.719%	204,405	+95.548%
2022-09-29	6.4200	6.4500	6.3200	6.4000	-1.991%	232,168	+92.188%
2022-09-28	6.4000	6.5550	6.3900	6.5300	+2.031%	149,272	+88.361%
2022-09-27	6.4400	6.4900	6.3400	6.4000	0.000%	138,773	+92.188%
2022-09-26	6.4200	6.5150	6.3900	6.4000	-0.312%	157,797	+92.188%
2022-09-23	6.5100	6.5195	6.3600	6.4200	-2.580%	193,863	+91.589%
2022-09-22	6.8000	6.9500	6.5600	6.5900	-4.215%	294,900	+86.646%
2022-09-21	6.9700	7.0600	6.8273	6.8800	-0.290%	203,143	+78.779%
2022-09-20	7.0300	7.0300	6.8550	6.9000	-2.128%	187,358	+78.261%
2022-09-19	7.0000	7.0900	6.9800	7.0500	+0.714%	102,142	+74.468%
2022-09-16	7.0000	7.0350	6.8600	7.0000	-0.709%	481,725	+75.714%
2022-09-15	7.1400	7.2590	7.0200	7.0500	-2.219%	111,669	+74.468%
2022-09-14	7.2900	7.3700	7.1300	7.2100	-1.368%	178,453	+70.596%
2022-09-13	7.3900	7.4500	7.2900	7.3100	-2.403%	128,330	+68.263%
2022-09-12	7.5000	7.6900	7.4800	7.4900	-0.133%	267,469	+64.219%
2022-09-09	7.5300	7.5800	7.4100	7.5000	+1.626%	72,888	+64.000%
2022-09-08	7.3200	7.4600	7.2500	7.3800	-0.270%	113,928	+66.667%
2022-09-07	7.3300	7.4800	7.3200	7.4000	+0.543%	257,402	+66.216%
2022-09-06	7.4400	7.4650	7.2800	7.3600	-0.942%	119,150	+67.120%
2022-09-02	7.8100	7.9300	7.4100	7.4300	-2.621%	159,324	+65.545%
2022-09-01	7.6100	7.6400	7.5100	7.6300	-0.261%	128,393	+61.206%
2022-08-31	7.9400	7.9400	7.6500	7.6500	-2.795%	115,410	+60.784%
2022-08-30	8.0600	8.0600	7.8100	7.8700	-1.748%	88,868	+56.290%
2022-08-29	7.9400	8.0900	7.8700	8.0100	0.000%	172,098	+53.558%
2022-08-26	8.3700	8.3700	7.8805	8.0100	-4.529%	197,562	+53.558%
2022-08-25	8.4000	8.4800	8.3500	8.3900	+0.600%	122,427	+46.603%
2022-08-24	8.2800	8.3600	8.1750	8.3400	+0.846%	111,467	+47.482%
2022-08-23	8.2600	8.3100	8.2400	8.2700	0.000%	342,301	+48.730%
2022-08-22	8.3200	8.3600	8.2200	8.2700	-1.195%	63,626	+48.730%
2022-08-19	8.3900	8.4300	8.2500	8.3700	-1.413%	166,263	+46.953%
2022-08-18	8.6300	8.6300	8.4400	8.4900	-1.164%	105,084	+44.876%
2022-08-17	8.7100	8.7100	8.5800	8.5900	-2.497%	81,675	+43.190%
2022-08-16	8.6200	8.8600	8.6100	8.8100	+1.850%	116,185	+39.614%
2022-08-15	8.5500	8.6700	8.5068	8.6500	+0.465%	85,741	+42.197%
2022-08-12	8.4300	8.6100	8.3700	8.6100	+2.745%	128,543	+42.857%
2022-08-11	8.4500	8.5550	8.3600	8.3800	+0.239%	121,305	+46.778%
2022-08-10	8.3500	8.4400	8.2800	8.3600	+1.333%	146,773	+47.129%
2022-08-09	8.4000	8.4000	8.1940	8.2500	-2.251%	176,016	+49.091%
2022-08-08	8.4900	8.5800	8.4300	8.4400	+0.238%	153,266	+45.735%
2022-08-05	8.5000	8.5000	8.1500	8.4200	+2.184%	163,014	+46.081%
2022-08-04	8.3500	8.3800	8.2200	8.2400	-0.962%	331,484	+49.272%
2022-08-03	8.2400	8.3500	8.1800	8.3200	+1.961%	132,052	+47.837%
2022-08-02	8.3100	8.3600	8.1100	8.1600	-1.805%	279,403	+50.735%
2022-08-01	8.1300	8.3500	8.0400	8.3100	+1.465%	523,471	+48.014%
2022-07-29	8.2100	8.2533	8.1500	8.1900	+0.245%	237,705	+50.183%
2022-07-28	8.1400	8.2300	8.1000	8.1700	+1.114%	118,040	+50.551%
2022-07-27	8.0900	8.3050	7.9600	8.0800	+0.498%	157,748	+52.228%
2022-07-26	8.1200	8.1800	8.0300	8.0400	-1.229%	71,811	+52.985%
2022-07-25	8.0300	8.3100	8.0300	8.1400	+0.494%	107,706	+51.106%
2022-07-22	8.2500	8.3100	8.0350	8.1000	-1.340%	92,706	+51.852%
2022-07-21	8.1300	8.2100	8.0900	8.2100	+0.367%	87,463	+49.817%
2022-07-20	8.0900	8.2200	8.0500	8.1800	+1.995%	182,700	+50.367%
2022-07-19	7.8700	8.0900	7.8500	8.0200	+3.218%	360,066	+53.367%
2022-07-18	7.8300	7.8900	7.7600	7.7700	+0.517%	210,412	+58.301%
2022-07-15	7.8600	7.8700	7.7000	7.7300	+0.390%	190,062	+59.120%
2022-07-14	7.7400	8.1600	7.5600	7.7000	-2.036%	132,937	+59.740%
2022-07-13	7.6800	7.8700	7.6700	7.8600	+1.028%	182,301	+56.489%
2022-07-12	7.6700	7.8300	7.6700	7.7800	+0.908%	104,175	+58.098%
2022-07-11	7.8200	7.8200	7.6600	7.7100	-1.533%	220,968	+59.533%
2022-07-08	7.9000	8.0200	7.7900	7.8300	-0.886%	123,516	+57.088%
2022-07-07	7.8800	8.0250	7.8786	7.9000	+0.894%	169,513	+55.696%
2022-07-06	7.9600	8.1000	7.7857	7.8300	-1.633%	201,694	+57.088%
2022-07-05	7.6300	7.9600	7.5400	7.9600	+2.445%	248,783	+54.523%
2022-07-01	7.6200	7.8600	7.6100	7.7700	+1.304%	152,444	+58.301%
2022-06-30	7.5300	7.6700	7.5000	7.6700	+0.656%	153,556	+60.365%
2022-06-29	7.7700	7.7700	7.5601	7.6200	-2.057%	111,291	+61.417%
2022-06-28	8.0400	8.1200	7.7700	7.7800	-3.113%	72,214	+58.098%
2022-06-27	8.0200	8.1600	7.9400	8.0300	+0.879%	90,193	+53.176%
2022-06-24	7.7300	8.0100	7.7300	7.9600	+3.646%	287,825	+54.523%
2022-06-23	7.7000	7.8850	7.6000	7.6800	-0.518%	135,309	+60.156%
2022-06-22	7.5800	7.8000	7.5750	7.7200	+0.521%	127,662	+59.326%
2022-06-21	7.7500	7.8900	7.6246	7.6800	-0.130%	107,853	+60.156%
2022-06-17	7.7550	7.7700	7.5600	7.6900	+1.854%	546,897	+59.948%
2022-06-16	7.7100	7.8000	7.4900	7.5500	-3.944%	227,464	+62.914%
2022-06-15	7.9000	8.0390	7.8200	7.8600	+0.255%	183,081	+56.489%
2022-06-14	7.8900	7.9700	7.7190	7.8400	-0.759%	212,392	+56.888%
2022-06-13	8.0500	8.1300	7.8600	7.9000	-4.010%	633,160	+55.696%
2022-06-10	8.5700	8.6150	8.2200	8.2300	-4.745%	93,902	+49.453%
2022-06-09	8.4900	8.6700	8.4900	8.6400	+1.290%	105,445	+42.361%
2022-06-08	8.6700	8.7100	8.5100	8.5300	-2.403%	82,027	+44.197%
2022-06-07	8.5900	8.7600	8.4800	8.7400	+1.628%	131,983	+40.732%
2022-06-06	8.4700	8.6100	8.4000	8.6000	+2.503%	148,508	+43.023%
2022-06-03	8.4300	8.4600	8.3400	8.3900	-1.526%	101,920	+46.603%
2022-06-02	8.5400	8.8900	8.4100	8.5200	+0.118%	124,131	+44.366%
2022-06-01	8.6300	8.6900	8.5000	8.5100	-0.351%	130,627	+44.536%
2022-05-31	8.5200	8.8000	8.3700	8.5400	-0.117%	883,132	+44.028%
2022-05-27	8.5000	8.6100	8.4400	8.5500	+0.588%	200,619	+43.860%
2022-05-26	8.3800	8.7300	8.3000	8.5000	+2.410%	129,050	+44.706%
2022-05-25	8.2300	8.3850	8.2100	8.3000	+1.096%	177,467	+48.193%
2022-05-24	8.1600	8.3250	7.9900	8.2100	-0.726%	196,458	+49.817%
2022-05-23	8.3300	8.4343	8.1800	8.2700	+0.486%	104,513	+48.730%
2022-05-20	8.4800	8.4900	8.1000	8.2300	-2.024%	145,763	+49.453%
2022-05-19	8.3300	8.5400	8.3100	8.4000	-0.119%	216,767	+46.429%
2022-05-18	8.4600	8.5780	8.3400	8.4100	-2.323%	207,200	+46.254%
2022-05-17	8.5400	8.6400	8.4400	8.6100	+3.114%	189,225	+42.857%
2022-05-16	8.4900	8.5500	8.3000	8.3500	-2.453%	187,244	+47.305%
2022-05-13	8.4900	8.6500	8.1900	8.5600	+1.063%	256,104	+43.692%
2022-05-12	8.7900	8.8300	8.3500	8.4700	-2.081%	247,519	+45.218%
2022-05-11	8.6700	8.7200	8.5100	8.6500	-1.030%	197,262	+42.197%
2022-05-10	8.9300	8.9500	8.6700	8.7400	-1.243%	208,415	+40.732%
2022-05-09	8.5600	8.9950	8.2501	8.8500	+1.724%	300,523	+38.983%
2022-05-06	8.6700	8.7550	8.5100	8.7000	-0.344%	378,506	+41.379%
2022-05-05	9.2600	9.2600	8.5000	8.7300	-7.029%	361,838	+40.893%
2022-05-04	8.4900	9.4900	8.1721	9.3900	+22.745%	519,250	+30.990%
2022-05-03	7.6500	7.7800	7.5300	7.6500	0.000%	213,933	+60.784%
2022-05-02	7.7100	7.8100	7.5100	7.6500	-0.391%	467,157	+60.784%
2022-04-29	7.7700	7.8900	7.6500	7.6800	-2.041%	256,095	+60.156%
2022-04-28	7.7400	7.8900	7.6600	7.8400	+1.818%	214,451	+56.888%
2022-04-27	7.7500	7.8050	7.6600	7.7000	-0.259%	152,747	+59.740%
2022-04-26	7.8500	7.9200	7.7100	7.7200	-2.525%	171,439	+59.326%
2022-04-25	7.8800	7.9400	7.7100	7.9200	+0.635%	188,522	+55.303%
2022-04-22	7.9700	8.2000	7.8550	7.8700	-1.748%	88,186	+56.290%
2022-04-21	8.1800	8.2600	7.9716	8.0100	-1.718%	151,108	+53.558%
2022-04-20	8.1900	8.2700	8.1200	8.1500	+0.123%	86,659	+50.920%
2022-04-19	7.8800	8.1900	7.8800	8.1400	+3.562%	112,424	+51.106%
2022-04-18	8.0400	8.0400	7.8150	7.8600	-1.750%	156,119	+56.489%
2022-04-14	8.1200	8.2100	7.9900	8.0000	-1.478%	100,591	+53.750%
2022-04-13	8.0600	8.1800	8.0500	8.1200	+0.744%	100,237	+51.478%
2022-04-12	8.1000	8.5999	8.0100	8.0600	+0.249%	148,140	+52.605%
2022-04-11	7.9700	8.1990	7.9150	8.0400	+0.878%	159,842	+52.985%
2022-04-08	8.0700	8.0700	7.9550	7.9700	-1.117%	119,085	+54.329%
2022-04-07	8.1900	8.2000	7.9700	8.0600	-1.827%	180,643	+52.605%
2022-04-06	8.3200	8.3300	8.2000	8.2100	-1.203%	217,084	+49.817%
2022-04-05	8.5100	8.5550	8.2800	8.3100	-2.005%	121,230	+48.014%
2022-04-04	8.5600	8.6900	8.3500	8.4800	-0.703%	190,975	+45.047%
2022-04-01	8.5100	8.6400	8.3750	8.5400	+1.065%	154,702	+44.028%
2022-03-31	8.6600	8.7500	8.3850	8.4500	-1.972%	323,115	+45.562%
2022-03-30	8.6300	8.8800	8.5900	8.6200	-0.806%	149,720	+42.691%
2022-03-29	8.5200	8.8200	8.4953	8.6900	+3.084%	106,064	+41.542%
2022-03-28	8.5400	8.6200	8.3300	8.4300	-1.288%	145,155	+45.907%
2022-03-25	8.7100	8.7100	8.5100	8.5400	-1.499%	101,862	+44.028%
2022-03-24	8.8000	8.9300	8.5600	8.6700	-2.144%	265,919	+41.869%
2022-03-23	9.0500	9.1500	8.8600	8.8600	-2.530%	79,953	+38.826%
2022-03-22	9.1000	9.1700	8.9800	9.0900	+0.221%	171,709	+35.314%
2022-03-21	9.0500	9.2000	9.0200	9.0700	-0.548%	121,760	+35.612%
2022-03-18	9.1400	9.1800	9.0000	9.1200	-0.328%	355,584	+34.868%
2022-03-17	9.1300	9.1800	8.9900	9.1500	+0.329%	130,282	+34.426%
2022-03-16	9.0300	9.1950	9.0000	9.1200	+1.221%	178,874	+34.868%
2022-03-15	8.9300	9.0400	8.8800	9.0100	+1.693%	190,876	+36.515%
2022-03-14	8.8500	8.8600	8.7372	8.8600	+0.796%	335,823	+38.826%
2022-03-11	8.9100	8.9600	8.7824	8.7900	-1.236%	116,510	+39.932%
2022-03-10	8.9300	8.9400	8.8300	8.9000	-1.657%	120,147	+38.202%
2022-03-09	9.1600	9.2500	9.0500	9.0500	+0.333%	96,830	+35.912%
2022-03-08	8.9700	9.1200	8.9224	9.0200	+0.782%	149,381	+36.364%
2022-03-07	9.2100	9.2100	8.9250	8.9500	-2.612%	137,326	+37.430%
2022-03-04	9.1900	9.2225	9.1300	9.1900	-1.076%	90,630	+33.841%
2022-03-03	9.2000	9.3100	9.1250	9.2900	+1.530%	127,475	+32.400%
2022-03-02	9.0800	9.2300	9.0100	9.1500	+1.441%	172,703	+34.426%
2022-03-01	9.2200	9.2700	8.9600	9.0200	-2.697%	167,715	+36.364%
2022-02-28	9.2800	9.4800	9.2100	9.2700	-1.173%	335,914	+32.686%
2022-02-25	9.2100	9.4200	9.0700	9.3800	+1.957%	186,874	+31.130%
2022-02-24	9.1400	9.2300	9.0200	9.2000	-0.969%	204,818	+33.696%
2022-02-23	9.3500	9.5100	9.2000	9.2900	-0.642%	211,496	+32.400%
2022-02-22	9.6400	9.7100	9.3400	9.3500	-3.309%	213,788	+31.551%
2022-02-18	9.4900	9.7600	9.4900	9.6700	+1.363%	210,158	+27.198%
2022-02-17	9.5200	9.6300	9.4000	9.5400	+0.633%	169,535	+28.931%
2022-02-16	9.5200	9.5200	9.3400	9.4800	+1.390%	197,626	+29.747%
2022-02-15	9.2800	9.4000	9.2300	9.3500	+1.741%	247,402	+31.551%
2022-02-14	9.2900	9.2900	9.0800	9.1900	-1.076%	304,307	+33.841%
2022-02-11	9.2000	9.4300	9.2000	9.2900	+0.869%	217,065	+32.400%
2022-02-10	9.1400	9.4320	9.1200	9.2100	-0.217%	214,899	+33.550%
2022-02-09	9.3300	9.3573	9.1900	9.2300	-0.859%	216,881	+33.261%
2022-02-08	9.4500	9.5300	9.2900	9.3100	-1.586%	125,855	+32.116%
2022-02-07	9.2900	9.5200	9.2900	9.4600	+1.830%	297,104	+30.021%
2022-02-04	9.3400	9.4250	8.9600	9.2900	-4.029%	446,275	+32.400%
2022-02-03	9.8100	9.8500	9.6300	9.6800	-1.526%	198,834	+27.066%
2022-02-02	9.9600	10.1890	9.7800	9.8300	-1.602%	102,787	+25.127%
2022-02-01	9.8000	10.0200	9.7400	9.9900	+1.731%	151,939	+23.123%
2022-01-31	9.5800	9.8498	9.5800	9.8200	+1.551%	96,039	+25.255%
2022-01-28	9.6100	9.6850	9.3900	9.6700	+0.624%	117,357	+27.198%
2022-01-27	9.8300	9.9400	9.5000	9.6100	-1.939%	249,734	+27.992%
2022-01-26	10.1000	10.2500	9.7400	9.8000	-1.902%	140,735	+25.510%
2022-01-25	9.9400	10.0400	9.6800	9.9900	-0.399%	244,174	+23.123%
2022-01-24	9.7000	10.1000	9.6301	10.0300	+2.451%	238,439	+22.632%
2022-01-21	9.7800	10.0300	9.7600	9.7900	-0.609%	271,994	+25.638%
2022-01-20	10.3100	10.3700	9.8500	9.8500	-4.462%	183,488	+24.873%
2022-01-19	10.5300	10.5300	10.2800	10.3100	-1.528%	88,515	+19.302%
2022-01-18	10.6000	10.6300	10.3700	10.4700	-2.150%	228,620	+17.479%
2022-01-14	10.6500	10.7400	10.4882	10.7000	-0.093%	102,366	+14.953%
2022-01-13	10.5400	10.8400	10.5400	10.7100	+2.292%	170,645	+14.846%
2022-01-12	10.5100	10.5800	10.3900	10.4700	-0.381%	180,561	+17.479%
2022-01-11	10.5100	10.5600	10.2150	10.5100	+1.742%	176,122	+17.031%
2022-01-10	10.4500	10.4500	10.2000	10.3300	-1.337%	180,527	+19.071%
2022-01-07	10.7100	10.7100	10.4300	10.4700	-2.058%	50,619	+17.479%
2022-01-06	10.7400	10.7900	10.5600	10.6900	+0.187%	129,572	+15.061%
2022-01-05	10.7100	10.8700	10.6500	10.6700	-0.280%	121,353	+15.276%
2022-01-04	10.4300	10.7300	10.3150	10.7000	+3.282%	139,848	+14.953%
2022-01-03	10.2600	10.4200	10.2600	10.3600	+1.271%	138,521	+18.726%
2021-12-31	10.1700	10.2600	10.1200	10.2300	+0.196%	119,553	+20.235%
2021-12-30	10.0700	10.3200	10.0700	10.2100	+1.592%	151,281	+20.470%
2021-12-29	10.2100	10.2200	10.0300	10.0500	-1.374%	213,542	+22.388%
2021-12-28	10.1900	10.3500	10.1500	10.1900	0.000%	139,830	+20.707%
2021-12-27	10.0800	10.2000	9.9500	10.1900	+1.697%	108,810	+20.707%
2021-12-23	10.0900	10.2000	9.9950	10.0200	-0.299%	84,863	+22.754%
2021-12-22	10.0900	10.0900	9.9850	10.0500	0.000%	95,118	+22.388%
2021-12-21	9.9600	10.2100	9.9600	10.0500	+1.208%	168,345	+22.388%
2021-12-20	10.1100	10.1100	9.8000	9.9300	-2.552%	154,109	+23.867%
2021-12-17	10.3600	10.4100	10.0700	10.1900	-2.113%	292,021	+20.707%
2021-12-16	10.7200	10.7400	10.3700	10.4100	-2.070%	423,105	+18.156%
2021-12-15	10.2800	10.6500	10.1400	10.6300	+3.910%	274,812	+15.710%
2021-12-14	10.2500	10.3800	10.1300	10.2300	-0.195%	411,798	+20.235%
2021-12-13	10.3200	10.3600	10.2200	10.2500	-1.252%	131,043	+20.000%
2021-12-10	10.4800	10.5600	10.3400	10.3800	-0.575%	143,821	+18.497%
2021-12-09	10.4800	10.6600	10.1506	10.4400	-1.230%	86,288	+17.816%

document.getElementById("LfpDfT").onerror = function(){this.style.display='none';}; .dark-mode .qmbvHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmbvHh{ color: #333333; background-color: white; border: 2px solid #333333; }KBALKimball Internationalstock NASDAQ

KBAL
Kimball International
stock NASDAQ