Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	36.51	36.51	34.62	34.77	34.77	-3.63%	999,228
Mar 27, 2026	35.33	36.30	34.87	36.08	36.08	1.32%	1,707,939
Mar 26, 2026	35.83	36.30	35.52	35.61	35.61	-2.09%	598,093
Mar 25, 2026	36.74	36.90	36.03	36.37	36.37	0.72%	945,057
Mar 24, 2026	35.29	36.62	35.26	36.11	36.11	1.35%	640,062
Mar 23, 2026	34.50	36.16	34.50	35.63	35.63	4.43%	1,205,186
Mar 20, 2026	35.24	35.34	33.71	34.12	34.12	-3.01%	2,253,552
Mar 19, 2026	35.44	35.89	34.29	35.18	35.18	-2.47%	1,617,477
Mar 18, 2026	37.50	37.98	36.02	36.07	36.07	-3.86%	1,342,063
Mar 17, 2026	38.21	38.63	36.31	37.52	37.52	-0.69%	1,640,252
Mar 16, 2026	38.75	39.06	37.73	37.78	37.78	-1.07%	997,757
Mar 13, 2026	38.82	39.02	37.81	38.19	38.19	-1.47%	1,902,436
Mar 12, 2026	39.34	40.67	38.60	38.76	38.76	-3.82%	4,500,393
Mar 11, 2026	37.75	40.44	37.13	40.30	40.30	5.94%	2,926,145
Mar 10, 2026	38.00	39.15	37.80	38.04	38.04	-0.47%	920,320
Mar 9, 2026	36.30	38.30	35.81	38.22	38.22	2.80%	973,215
Mar 6, 2026	39.06	39.26	36.85	37.18	37.18	-7.10%	2,007,748
Mar 5, 2026	41.19	41.73	39.73	40.02	40.02	-4.21%	1,674,860
Mar 4, 2026	40.88	42.03	40.60	41.78	41.78	2.98%	3,202,681
Mar 3, 2026	39.61	40.58	38.49	40.57	40.57	-1.07%	1,246,146
Mar 2, 2026	39.58	41.07	39.01	41.01	41.01	1.81%	1,805,337
Feb 27, 2026	39.51	40.33	38.90	40.28	40.28	0.42%	2,152,651
Feb 26, 2026	39.93	40.50	39.57	40.11	40.11	0.20%	1,250,106
Feb 25, 2026	40.25	40.40	39.43	40.03	40.03	-0.17%	1,078,534
Feb 24, 2026	39.18	40.59	38.92	40.10	40.10	2.72%	1,210,763
Feb 23, 2026	39.40	39.59	38.31	39.04	39.04	-1.39%	1,169,248
Feb 20, 2026	38.49	39.61	38.46	39.59	39.59	2.51%	1,622,945
Feb 19, 2026	38.17	38.72	37.93	38.62	38.62	0.42%	1,409,722
Feb 18, 2026	39.04	39.48	38.37	38.46	38.46	-1.54%	1,362,782
Feb 17, 2026	39.32	39.63	38.69	39.06	39.06	-1.34%	1,472,939
Feb 13, 2026	39.37	39.93	38.52	39.59	39.59	0.74%	2,152,452
Feb 12, 2026	41.55	41.69	38.84	39.30	39.30	-2.38%	3,569,159
Feb 11, 2026	41.40	41.74	40.10	40.26	40.26	-2.04%	1,842,515
Feb 10, 2026	40.51	41.51	40.01	41.10	41.10	0.96%	1,530,051
Feb 9, 2026	40.40	40.92	39.63	40.71	40.51	0.97%	2,155,817
Feb 6, 2026	39.00	40.85	38.93	40.32	40.12	5.33%	2,409,930
Feb 5, 2026	37.86	38.52	37.24	38.28	38.09	-0.18%	3,145,082
Feb 4, 2026	39.50	40.90	36.51	38.35	38.16	7.24%	3,863,747
Feb 3, 2026	35.85	36.34	35.12	35.76	35.58	0.56%	1,566,898
Feb 2, 2026	34.21	35.71	33.97	35.56	35.39	3.40%	1,460,391
Jan 30, 2026	34.51	34.92	34.18	34.39	34.22	-1.21%	1,290,122
Jan 29, 2026	34.66	34.83	33.93	34.81	34.64	1.52%	1,069,296
Jan 28, 2026	34.66	34.66	34.04	34.29	34.12	-0.72%	841,395
Jan 27, 2026	34.36	34.64	34.15	34.54	34.37	0.29%	657,471
Jan 26, 2026	34.66	34.76	34.07	34.44	34.27	-0.14%	833,862
Jan 23, 2026	34.76	34.76	33.97	34.49	34.32	-0.55%	798,351
Jan 22, 2026	34.63	35.10	34.41	34.68	34.51	0.99%	1,033,837
Jan 21, 2026	33.94	34.34	33.55	34.34	34.17	2.14%	1,190,357
Jan 20, 2026	33.34	34.13	33.19	33.62	33.45	-1.18%	964,676
Jan 16, 2026	34.46	34.65	33.59	34.02	33.85	-1.56%	1,176,941