Skip to main content
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.92
-0.36 (-1.62%)
Feb 27, 2025, 4:00 PM EST - Market closed

Kennametal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202522.1622.2221.8921.9221.92-1.62%1,145,551
Feb 26, 202522.2522.4622.2022.2822.28-0.09%1,181,005
Feb 25, 202522.0022.3821.9322.3022.301.04%1,287,155
Feb 24, 202522.2822.5222.0622.0722.07-0.76%995,323
Feb 21, 202522.9122.9122.1022.2422.24-1.85%927,144
Feb 20, 202522.4622.7622.4022.6622.660.49%737,665
Feb 19, 202522.4122.7722.3922.5522.55-0.62%1,431,701
Feb 18, 202522.5022.7522.2722.6922.690.62%676,790
Feb 14, 202522.4722.7422.4522.5522.550.36%778,125
Feb 13, 202522.2922.6522.1322.4722.470.99%987,463
Feb 12, 202521.2522.4121.2422.2522.253.34%1,749,549
Feb 11, 202521.8022.1021.4821.5321.53-2.80%985,070
Feb 10, 202522.2622.4421.9822.1521.95-0.58%1,417,841
Feb 7, 202522.0722.4621.8822.2822.081.41%1,520,794
Feb 6, 202522.8523.1021.8921.9721.77-3.09%1,948,063
Feb 5, 202521.5922.8120.5022.6722.46-3.37%1,844,146
Feb 4, 202523.4823.5823.3223.4623.240.26%1,246,499
Feb 3, 202523.4823.7823.1523.4023.19-2.30%1,126,539
Jan 31, 202524.1324.4623.8823.9523.73-1.16%839,157
Jan 30, 202524.2824.5324.0924.2324.011.21%700,007
Jan 29, 202523.7624.0723.6723.9423.720.67%1,002,535
Jan 28, 202523.7224.0423.5123.7823.560.04%856,934
Jan 27, 202523.8323.9723.5923.7723.55-0.67%631,778
Jan 24, 202523.7724.1823.7723.9323.71-0.29%635,386
Jan 23, 202524.1824.2223.9224.0023.78-0.79%696,518
Jan 22, 202524.6324.6324.1324.1923.97-1.99%471,565
Jan 21, 202524.5924.7924.2624.6824.451.77%888,417
Jan 17, 202524.6724.7624.1524.2524.03-0.70%855,466
Jan 16, 202524.0424.5723.8924.4224.201.83%1,215,130
Jan 15, 202524.6524.6523.6923.9823.76-0.42%1,346,915
Jan 14, 202524.3024.3123.8024.0823.860.42%847,080
Jan 13, 202523.5624.0923.5223.9823.760.71%699,467
Jan 10, 202523.8924.2423.7923.8123.59-2.14%1,158,598
Jan 8, 202523.6324.4023.4524.3324.111.63%868,142
Jan 7, 202524.1224.1823.6623.9423.72-0.75%543,115
Jan 6, 202523.8324.4023.8324.1223.901.77%813,740
Jan 3, 202523.7323.8923.3523.7023.48-0.08%1,044,447
Jan 2, 202524.1824.2523.6723.7223.50-1.25%538,264
Dec 31, 202423.9124.1023.8224.0223.801.18%521,984
Dec 30, 202423.9923.9923.5423.7423.52-1.78%591,909
Dec 27, 202424.3124.5124.0124.1723.95-1.59%546,331
Dec 26, 202424.3924.6924.3224.5624.330.08%483,740
Dec 24, 202424.3724.6124.2124.5424.310.41%234,724
Dec 23, 202424.5324.6424.1824.4424.22-0.57%726,595
Dec 20, 202424.7725.2224.5524.5824.35-1.60%4,741,376
Dec 19, 202425.6526.0324.8624.9824.75-1.73%1,341,676
Dec 18, 202426.6826.9525.2825.4225.19-4.04%744,531
Dec 17, 202426.4326.7226.3526.4926.25-0.15%730,353
Dec 16, 202426.5926.9726.4826.5326.29-0.56%625,768
Dec 13, 202426.8827.0126.4726.6826.43-1.04%501,423
Dec 12, 202426.8427.2126.7126.9626.71-0.07%408,231
Dec 11, 202427.3027.4726.9726.9826.73-0.55%754,973
Dec 10, 202427.2927.3726.8527.1326.88-0.66%926,552
Dec 9, 202427.4527.7527.2727.3127.060.18%728,863
Dec 6, 202427.5627.8626.7927.2627.01-2.22%843,806
Dec 5, 202428.3828.5227.8627.8827.62-1.31%559,361
Dec 4, 202428.6928.7628.1728.2527.99-1.19%682,644
Dec 3, 202429.0329.0528.4528.5928.33-1.65%535,357
Dec 2, 202428.8129.1528.5529.0728.801.29%650,414
Nov 29, 202428.6828.7628.4628.7028.440.77%355,617
Nov 27, 202428.7429.0128.4328.4828.22-0.11%626,218
Nov 26, 202429.0529.4128.4728.5128.25-3.03%866,949
Nov 25, 202429.4029.8529.3729.4029.130.96%799,556
Nov 22, 202428.8529.4428.8329.1228.851.01%747,745
Nov 21, 202428.3729.1228.2528.8328.572.02%841,656
Nov 20, 202427.9328.3227.7328.2628.001.04%520,796
Nov 19, 202427.7128.2127.6327.9727.71-0.82%598,208
Nov 18, 202428.4128.7528.1428.2027.94-0.91%718,541
Nov 15, 202428.9329.0928.4228.4628.20-0.80%688,989
Nov 14, 202429.5629.7128.6228.6928.43-2.28%900,600
Nov 13, 202429.4929.8429.2429.3629.090.10%1,091,317
Nov 12, 202429.7629.8529.3129.3329.06-2.53%912,224
Nov 11, 202429.7330.3629.3030.0929.612.07%1,183,570
Nov 8, 202429.3430.1429.2829.4829.010.44%1,416,580
Nov 7, 202431.0731.2229.0829.3528.88-6.02%2,146,223
Nov 6, 202428.1532.1828.1231.2330.7317.49%3,635,591
Nov 5, 202425.6426.6025.4526.5826.162.70%1,684,999
Nov 4, 202425.3625.9025.2525.8825.471.41%1,144,414
Nov 1, 202425.4125.6025.1425.5225.110.79%1,195,668
Oct 31, 202425.1625.3724.9625.3224.920.32%1,236,116
Oct 30, 202425.4525.7825.2125.2424.84-1.14%741,212
Oct 29, 202425.3725.6125.1125.5325.12-0.23%748,882
Oct 28, 202425.3125.7125.2525.5925.182.32%867,590
Oct 25, 202425.4125.5724.9825.0124.61-0.79%951,055
Oct 24, 202424.9725.2724.6725.2124.810.44%760,995
Oct 23, 202425.2425.4124.6925.1024.70-1.41%857,800
Oct 22, 202425.4125.4825.0625.4625.060.08%693,956
Oct 21, 202425.5825.7525.2225.4425.04-1.05%699,973
Oct 18, 202425.4325.8125.0325.7125.30-1.68%1,206,338
Oct 17, 202426.1026.1825.8226.1525.730.38%562,913
Oct 16, 202425.6726.1425.6226.0525.642.80%788,029
Oct 15, 202425.4926.0025.2925.3424.94-0.82%797,192
Oct 14, 202425.2525.6325.2025.5525.140.59%576,058
Oct 11, 202424.8925.4124.8525.4025.002.63%493,097
Oct 10, 202424.8524.9624.5424.7524.36-1.28%620,667
Oct 9, 202424.6725.3224.5825.0724.670.97%499,384
Oct 8, 202425.2425.2424.6524.8324.44-1.43%401,455
Oct 7, 202425.2225.4125.0425.1924.79-0.71%442,235
Oct 4, 202425.5725.5725.2025.3724.970.83%353,994
Oct 3, 202425.2825.4325.0825.1624.76-1.41%454,611