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

DateOpenHighLowCloseAdj. CloseChangeVolume
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