Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
24.32
-0.43 (-1.74%)
Jul 11, 2025, 11:03 AM - Market open
Kennametal Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 24.23 | 24.95 | 24.16 | 24.75 | 24.75 | 2.06% | 946,320 |
Jul 9, 2025 | 24.07 | 24.28 | 23.77 | 24.25 | 24.25 | 1.63% | 881,740 |
Jul 8, 2025 | 23.72 | 23.96 | 23.65 | 23.86 | 23.86 | 1.14% | 955,046 |
Jul 7, 2025 | 24.17 | 24.28 | 23.54 | 23.59 | 23.59 | -3.16% | 832,727 |
Jul 3, 2025 | 24.39 | 24.54 | 24.27 | 24.36 | 24.36 | 0.08% | 422,048 |
Jul 2, 2025 | 24.14 | 24.40 | 23.98 | 24.34 | 24.34 | 1.67% | 959,536 |
Jul 1, 2025 | 22.95 | 24.28 | 22.85 | 23.94 | 23.94 | 4.27% | 1,468,199 |
Jun 30, 2025 | 23.10 | 23.13 | 22.86 | 22.96 | 22.96 | -0.13% | 971,653 |
Jun 27, 2025 | 23.46 | 23.60 | 22.94 | 22.99 | 22.99 | -1.20% | 1,845,923 |
Jun 26, 2025 | 22.86 | 23.34 | 22.69 | 23.27 | 23.27 | 2.38% | 2,186,458 |
Jun 25, 2025 | 22.14 | 22.87 | 22.14 | 22.73 | 22.73 | 3.18% | 2,912,905 |
Jun 24, 2025 | 21.87 | 22.14 | 21.73 | 22.03 | 22.03 | 1.33% | 1,706,898 |
Jun 23, 2025 | 21.67 | 21.94 | 21.40 | 21.74 | 21.74 | -0.55% | 1,237,631 |
Jun 20, 2025 | 22.06 | 22.13 | 21.66 | 21.86 | 21.86 | -0.64% | 2,208,573 |
Jun 18, 2025 | 22.08 | 22.42 | 21.96 | 22.00 | 22.00 | -0.59% | 1,085,111 |
Jun 17, 2025 | 22.06 | 22.37 | 21.98 | 22.13 | 22.13 | -0.54% | 681,201 |
Jun 16, 2025 | 22.14 | 22.27 | 21.97 | 22.25 | 22.25 | 1.64% | 688,297 |
Jun 13, 2025 | 21.87 | 22.13 | 21.75 | 21.89 | 21.89 | -1.66% | 689,231 |
Jun 12, 2025 | 22.39 | 22.39 | 21.97 | 22.26 | 22.26 | -1.29% | 894,204 |
Jun 11, 2025 | 22.42 | 22.67 | 22.28 | 22.55 | 22.55 | 0.71% | 1,289,727 |
Jun 10, 2025 | 22.30 | 22.46 | 22.21 | 22.39 | 22.39 | 0.99% | 614,609 |
Jun 9, 2025 | 22.13 | 22.38 | 22.01 | 22.17 | 22.17 | 1.09% | 705,217 |
Jun 6, 2025 | 22.12 | 22.28 | 21.84 | 21.93 | 21.93 | 0.55% | 781,327 |
Jun 5, 2025 | 21.68 | 21.90 | 21.59 | 21.81 | 21.81 | 0.74% | 766,564 |
Jun 4, 2025 | 21.47 | 21.78 | 21.47 | 21.65 | 21.65 | 0.60% | 586,769 |
Jun 3, 2025 | 21.30 | 21.77 | 21.17 | 21.52 | 21.52 | 1.08% | 965,220 |
Jun 2, 2025 | 21.43 | 21.53 | 21.05 | 21.29 | 21.29 | -1.11% | 801,764 |
May 30, 2025 | 21.73 | 21.90 | 21.51 | 21.53 | 21.53 | -1.51% | 1,152,182 |
May 29, 2025 | 21.72 | 21.91 | 21.54 | 21.86 | 21.86 | 1.58% | 951,065 |
May 28, 2025 | 21.75 | 21.77 | 21.44 | 21.52 | 21.52 | -1.01% | 782,122 |
May 27, 2025 | 21.33 | 21.77 | 21.14 | 21.74 | 21.74 | 3.33% | 585,097 |
May 23, 2025 | 20.80 | 21.19 | 20.79 | 21.04 | 21.04 | -1.13% | 753,733 |
May 22, 2025 | 21.11 | 21.40 | 20.92 | 21.28 | 21.28 | 0.24% | 707,708 |
May 21, 2025 | 21.72 | 21.79 | 21.14 | 21.23 | 21.23 | -3.37% | 934,341 |
May 20, 2025 | 21.75 | 22.11 | 21.75 | 21.97 | 21.97 | 0.50% | 1,809,329 |
May 19, 2025 | 21.52 | 21.92 | 21.45 | 21.86 | 21.86 | 0.05% | 760,417 |
May 16, 2025 | 21.54 | 21.96 | 21.40 | 21.85 | 21.85 | 1.53% | 773,688 |
May 15, 2025 | 21.61 | 21.66 | 21.32 | 21.52 | 21.52 | -0.74% | 1,036,548 |
May 14, 2025 | 22.04 | 22.11 | 21.66 | 21.68 | 21.68 | -2.17% | 1,102,553 |
May 13, 2025 | 21.97 | 22.33 | 21.77 | 22.16 | 22.16 | 1.09% | 875,961 |
May 12, 2025 | 21.74 | 22.10 | 21.53 | 21.92 | 21.72 | 5.38% | 1,114,975 |
May 9, 2025 | 20.85 | 20.94 | 20.65 | 20.80 | 20.61 | 0.29% | 773,585 |
May 8, 2025 | 20.01 | 20.90 | 20.01 | 20.74 | 20.55 | 4.96% | 1,122,893 |
May 7, 2025 | 21.25 | 21.25 | 19.42 | 19.76 | 19.58 | -0.30% | 1,891,819 |
May 6, 2025 | 19.76 | 19.99 | 19.67 | 19.82 | 19.64 | -0.70% | 1,098,653 |
May 5, 2025 | 19.92 | 20.22 | 19.85 | 19.96 | 19.78 | -0.80% | 659,134 |
May 2, 2025 | 19.86 | 20.22 | 19.72 | 20.12 | 19.94 | 3.02% | 490,268 |
May 1, 2025 | 19.59 | 19.80 | 19.39 | 19.53 | 19.36 | 0.26% | 883,356 |
Apr 30, 2025 | 19.21 | 19.57 | 18.93 | 19.48 | 19.31 | 0.41% | 741,039 |
Apr 29, 2025 | 19.26 | 19.46 | 19.09 | 19.40 | 19.23 | 0.26% | 854,778 |