Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.30
-0.32 (-1.48%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.30 | 21.49 | 20.96 | 21.30 | 21.30 | -1.48% | 800,560 |
| Mar 28, 2025 | 21.89 | 22.03 | 21.33 | 21.62 | 21.62 | -1.64% | 703,920 |
| Mar 27, 2025 | 22.10 | 22.13 | 21.64 | 21.98 | 21.98 | -0.36% | 744,499 |
| Mar 26, 2025 | 22.16 | 22.44 | 22.02 | 22.06 | 22.06 | -0.76% | 642,796 |
| Mar 25, 2025 | 22.52 | 22.72 | 22.02 | 22.23 | 22.23 | -1.07% | 893,560 |
| Mar 24, 2025 | 21.97 | 22.63 | 21.84 | 22.47 | 22.47 | 3.88% | 1,386,248 |
| Mar 21, 2025 | 21.39 | 21.67 | 21.30 | 21.63 | 21.63 | - | 3,149,331 |
| Mar 20, 2025 | 21.41 | 21.90 | 21.31 | 21.63 | 21.63 | -0.32% | 781,959 |
| Mar 19, 2025 | 21.44 | 21.86 | 21.26 | 21.70 | 21.70 | 1.50% | 1,065,882 |
| Mar 18, 2025 | 21.34 | 21.51 | 21.26 | 21.38 | 21.38 | -0.47% | 434,130 |
| Mar 17, 2025 | 21.39 | 21.70 | 21.30 | 21.48 | 21.48 | 0.56% | 639,988 |
| Mar 14, 2025 | 21.13 | 21.53 | 21.03 | 21.36 | 21.36 | 1.71% | 994,182 |
| Mar 13, 2025 | 21.10 | 21.35 | 20.91 | 21.00 | 21.00 | -0.28% | 825,851 |
| Mar 12, 2025 | 22.03 | 22.03 | 21.06 | 21.06 | 21.06 | -4.01% | 892,806 |
| Mar 11, 2025 | 22.25 | 22.38 | 21.76 | 21.94 | 21.94 | -0.63% | 843,865 |
| Mar 10, 2025 | 22.22 | 22.79 | 22.01 | 22.08 | 22.08 | -1.52% | 1,435,299 |
| Mar 7, 2025 | 21.90 | 22.56 | 21.81 | 22.42 | 22.42 | 1.82% | 1,000,844 |
| Mar 6, 2025 | 21.46 | 22.04 | 21.36 | 22.02 | 22.02 | 2.13% | 894,707 |
| Mar 5, 2025 | 21.33 | 21.57 | 21.04 | 21.56 | 21.56 | 1.65% | 982,576 |
| Mar 4, 2025 | 21.11 | 21.50 | 20.81 | 21.21 | 21.21 | -1.07% | 1,309,178 |
| Mar 3, 2025 | 22.22 | 22.33 | 21.32 | 21.44 | 21.44 | -3.12% | 705,113 |
| Feb 28, 2025 | 21.89 | 22.13 | 21.83 | 22.13 | 22.13 | 0.96% | 1,341,057 |
| Feb 27, 2025 | 22.16 | 22.22 | 21.89 | 21.92 | 21.92 | -1.62% | 1,145,551 |
| Feb 26, 2025 | 22.25 | 22.46 | 22.20 | 22.28 | 22.28 | -0.09% | 1,181,005 |
| Feb 25, 2025 | 22.00 | 22.38 | 21.93 | 22.30 | 22.30 | 1.04% | 1,287,155 |
| Feb 24, 2025 | 22.28 | 22.52 | 22.06 | 22.07 | 22.07 | -0.76% | 995,323 |
| Feb 21, 2025 | 22.91 | 22.91 | 22.10 | 22.24 | 22.24 | -1.85% | 927,144 |
| Feb 20, 2025 | 22.46 | 22.76 | 22.40 | 22.66 | 22.66 | 0.49% | 737,665 |
| Feb 19, 2025 | 22.41 | 22.77 | 22.39 | 22.55 | 22.55 | -0.62% | 1,431,701 |
| Feb 18, 2025 | 22.50 | 22.75 | 22.27 | 22.69 | 22.69 | 0.62% | 676,790 |
| Feb 14, 2025 | 22.47 | 22.74 | 22.45 | 22.55 | 22.55 | 0.36% | 778,125 |
| Feb 13, 2025 | 22.29 | 22.65 | 22.13 | 22.47 | 22.47 | 0.99% | 987,463 |
| Feb 12, 2025 | 21.25 | 22.41 | 21.24 | 22.25 | 22.25 | 3.34% | 1,749,549 |
| Feb 11, 2025 | 21.80 | 22.10 | 21.48 | 21.53 | 21.53 | -2.80% | 985,070 |
| Feb 10, 2025 | 22.26 | 22.44 | 21.98 | 22.15 | 21.95 | -0.58% | 1,417,841 |
| Feb 7, 2025 | 22.07 | 22.46 | 21.88 | 22.28 | 22.08 | 1.41% | 1,520,794 |
| Feb 6, 2025 | 22.85 | 23.10 | 21.89 | 21.97 | 21.77 | -3.09% | 1,948,063 |
| Feb 5, 2025 | 21.59 | 22.81 | 20.50 | 22.67 | 22.46 | -3.37% | 1,844,146 |
| Feb 4, 2025 | 23.48 | 23.58 | 23.32 | 23.46 | 23.24 | 0.26% | 1,246,499 |
| Feb 3, 2025 | 23.48 | 23.78 | 23.15 | 23.40 | 23.19 | -2.30% | 1,126,539 |
| Jan 31, 2025 | 24.13 | 24.46 | 23.88 | 23.95 | 23.73 | -1.16% | 839,157 |
| Jan 30, 2025 | 24.28 | 24.53 | 24.09 | 24.23 | 24.01 | 1.21% | 700,007 |
| Jan 29, 2025 | 23.76 | 24.07 | 23.67 | 23.94 | 23.72 | 0.67% | 1,002,535 |
| Jan 28, 2025 | 23.72 | 24.04 | 23.51 | 23.78 | 23.56 | 0.04% | 856,934 |
| Jan 27, 2025 | 23.83 | 23.97 | 23.59 | 23.77 | 23.55 | -0.67% | 631,778 |
| Jan 24, 2025 | 23.77 | 24.18 | 23.77 | 23.93 | 23.71 | -0.29% | 635,386 |
| Jan 23, 2025 | 24.18 | 24.22 | 23.92 | 24.00 | 23.78 | -0.79% | 696,518 |
| Jan 22, 2025 | 24.63 | 24.63 | 24.13 | 24.19 | 23.97 | -1.99% | 471,565 |
| Jan 21, 2025 | 24.59 | 24.79 | 24.26 | 24.68 | 24.45 | 1.77% | 888,417 |
| Jan 17, 2025 | 24.67 | 24.76 | 24.15 | 24.25 | 24.03 | -0.70% | 855,466 |