Skip to main content
logo
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
20.76
-0.32 (-1.52%)
At close: Sep 12, 2025, 4:00 PM EDT
20.74
-0.02 (-0.10%)
After-hours: Sep 12, 2025, 7:04 PM EDT

Kennametal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202521.2921.4020.7620.7620.76-1.52%677,762
Sep 11, 202521.0221.3120.9921.0821.080.62%933,844
Sep 10, 202520.9921.2120.8220.9520.95-0.48%731,784
Sep 9, 202521.3821.5520.9921.0521.05-1.73%742,718
Sep 8, 202521.9421.9421.3021.4221.42-2.41%702,802
Sep 5, 202521.9322.1621.7421.9521.950.55%542,064
Sep 4, 202521.5121.8421.2821.8321.831.82%564,898
Sep 3, 202521.2321.4421.0721.4421.440.85%821,660
Sep 2, 202521.2621.4421.1321.2621.26-0.79%956,171
Aug 29, 202521.6421.7521.3021.4321.43-1.11%755,866
Aug 28, 202521.7021.7921.3521.6721.670.32%747,289
Aug 27, 202521.3221.6421.3221.6021.600.75%876,972
Aug 26, 202521.4321.6521.2421.4421.44-0.33%1,024,675
Aug 25, 202521.6321.6521.4221.5121.51-0.55%725,572
Aug 22, 202521.0421.8120.9821.6321.633.94%1,056,808
Aug 21, 202520.6320.8820.5520.8120.810.19%691,045
Aug 20, 202521.0121.1220.6620.7720.77-1.42%1,014,045
Aug 19, 202520.8521.4020.7821.0721.070.96%1,438,956
Aug 18, 202521.0321.0320.5420.8720.87-0.71%1,715,425
Aug 15, 202521.4921.4921.0221.0221.02-0.85%1,494,182
Aug 14, 202521.1121.3120.9121.2021.20-1.35%972,299
Aug 13, 202521.0021.5120.7821.4921.494.22%900,363
Aug 12, 202520.3821.0120.1720.6220.621.43%1,228,971
Aug 11, 202520.2620.5020.0820.3320.140.40%1,509,385
Aug 8, 202519.9520.5619.8020.2520.061.40%3,065,317
Aug 7, 202520.5120.8419.7819.9719.78-2.82%3,077,992
Aug 6, 202520.8420.8417.6220.5520.35-18.23%6,196,466
Aug 5, 202524.9025.3824.6425.1324.891.49%1,407,544
Aug 4, 202524.4724.7924.3624.7624.521.64%795,391
Aug 1, 202524.2624.5023.9024.3624.13-1.62%1,156,443
Jul 31, 202524.5524.9724.3524.7624.52-0.44%899,768
Jul 30, 202525.1725.2724.6924.8724.63-1.39%992,444
Jul 29, 202525.4025.4025.0625.2224.98-0.24%702,041
Jul 28, 202525.3625.5425.2025.2825.04-0.32%768,047
Jul 25, 202525.2925.4824.7925.3625.120.48%731,298
Jul 24, 202525.4325.6625.2425.2425.00-1.79%834,522
Jul 23, 202525.3925.7525.2225.7025.452.11%624,986
Jul 22, 202524.4825.2724.4625.1724.932.69%662,219
Jul 21, 202524.6624.8024.4724.5124.28-0.24%874,711
Jul 18, 202524.9725.0624.4824.5724.33-1.13%613,356
Jul 17, 202524.3124.9224.3124.8524.612.05%1,009,173
Jul 16, 202523.9924.4123.8824.3524.121.76%1,205,641
Jul 15, 202524.4424.5923.9323.9323.70-2.09%607,399
Jul 14, 202524.6224.6524.0424.4424.21-1.05%707,877
Jul 11, 202524.4824.7224.1324.7024.46-0.20%846,721
Jul 10, 202524.2324.9524.1624.7524.512.06%982,067
Jul 9, 202524.0724.2823.7724.2524.021.63%881,740
Jul 8, 202523.7223.9623.6523.8623.631.14%955,046
Jul 7, 202524.1724.2823.5423.5923.36-3.16%832,727
Jul 3, 202524.3924.5424.2724.3624.130.08%422,048