Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.30	37.05	35.81	36.70	-	-1.29%	417,743
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
Jan 15, 2026	33.71	34.84	33.45	34.56	34.39	3.19%	1,294,705
Jan 14, 2026	33.31	34.11	33.25	33.49	33.33	0.63%	1,698,278
Jan 13, 2026	32.86	34.14	32.48	33.28	33.12	8.33%	2,126,419
Jan 12, 2026	31.12	31.35	30.52	30.72	30.57	-0.03%	1,035,792
Jan 9, 2026	30.17	30.76	30.12	30.73	30.58	2.37%	940,234
Jan 8, 2026	29.02	30.12	28.93	30.02	29.87	2.91%	886,400
Jan 7, 2026	30.00	30.03	29.12	29.17	29.03	-1.15%	837,409
Jan 6, 2026	29.06	29.60	28.84	29.51	29.37	0.75%	1,006,480
Jan 5, 2026	28.89	29.86	28.83	29.29	29.15	1.03%	1,071,486
Jan 2, 2026	28.61	29.06	28.25	28.99	28.85	2.04%	666,033
Dec 31, 2025	28.69	28.69	28.32	28.41	28.27	-0.84%	443,158
Dec 30, 2025	28.99	28.99	28.47	28.65	28.51	-0.49%	527,166
Dec 29, 2025	29.21	29.31	28.78	28.79	28.65	-1.67%	490,710
Dec 26, 2025	29.26	29.31	29.05	29.28	29.14	0.07%	316,567
Dec 24, 2025	29.08	29.31	29.08	29.26	29.12	0.14%	199,777