Skip to main content
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
26.11
+0.73 (2.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.9925.9925.3525.3825.38-2.08%661,928
Sep 24, 202425.9026.2025.8925.9225.921.01%781,790
Sep 23, 202425.8125.9925.6225.6625.66-0.23%446,975
Sep 20, 202425.9925.9925.6325.7225.72-1.72%1,783,241
Sep 19, 202426.3726.3725.8226.1726.171.43%717,686
Sep 18, 202425.7126.5925.6225.8025.800.58%1,456,319
Sep 17, 202425.7526.0525.5125.6525.650.47%872,744
Sep 16, 202425.3125.5725.1025.5325.531.55%619,740
Sep 13, 202425.2225.3524.9125.1425.140.96%741,636
Sep 12, 202424.7924.9024.4624.9024.900.69%800,011
Sep 11, 202424.2524.7923.7424.7324.731.60%1,006,115
Sep 10, 202424.3824.5624.1724.3424.34-0.16%514,772
Sep 9, 202424.2124.6023.8624.3824.380.54%625,975
Sep 6, 202424.4924.7624.1524.2524.25-0.98%515,815
Sep 5, 202424.9725.0224.4424.4924.49-1.73%439,993
Sep 4, 202425.1625.1924.7724.9224.92-1.15%593,535
Sep 3, 202425.5925.8825.0125.2125.21-2.55%817,524
Aug 30, 202425.8026.1025.4825.8725.870.43%756,621
Aug 29, 202425.8626.0525.7125.7625.760.19%489,082
Aug 28, 202425.6025.9925.5325.7125.710.04%559,678
Aug 27, 202425.8025.9925.5425.7025.70-0.77%643,874
Aug 26, 202426.0026.2225.8825.9025.900.15%846,081
Aug 23, 202425.2126.0125.0725.8625.862.78%525,831
Aug 22, 202425.3425.3825.0925.1625.16-0.47%407,881
Aug 21, 202425.2925.4225.1125.2825.280.72%458,590
Aug 20, 202425.2825.3525.0225.1025.10-0.59%642,217
Aug 19, 202425.0925.3024.8925.2525.250.60%633,963
Aug 16, 202424.8025.2024.7925.1025.100.40%854,973
Aug 15, 202425.1125.2824.8025.0025.001.83%919,303
Aug 14, 202424.6224.6824.3924.5524.550.41%662,850
Aug 13, 202424.2824.4723.9024.4524.450.70%1,071,375
Aug 12, 202424.7024.7324.1724.2824.08-1.62%906,117
Aug 9, 202424.9024.9024.5324.6824.48-0.68%612,529
Aug 8, 202424.5124.9524.1924.8524.652.98%1,203,199
Aug 7, 202424.8825.9023.6124.1323.930.75%2,030,908
Aug 6, 202424.0624.5823.8523.9523.76-0.21%1,157,682
Aug 5, 202423.3224.0622.8124.0023.81-1.03%1,144,816
Aug 2, 202424.5024.5124.0424.2524.05-3.81%652,968
Aug 1, 202426.1426.2124.9825.2125.01-3.56%606,104
Jul 31, 202426.3626.7525.8926.1425.93-0.38%701,270
Jul 30, 202425.7126.3325.3926.2426.032.70%1,109,113
Jul 29, 202425.5225.7225.3325.5525.340.12%400,951
Jul 26, 202425.5925.7325.1925.5225.311.31%541,847
Jul 25, 202424.5625.7024.4625.1924.993.24%800,040
Jul 24, 202424.6325.0524.3824.4024.20-1.05%859,033
Jul 23, 202424.7025.0324.6124.6624.46-1.32%992,057
Jul 22, 202424.6424.9924.2824.9924.791.79%419,083
Jul 19, 202424.6924.7624.2924.5524.35-0.89%577,446
Jul 18, 202425.0525.7724.6224.7724.57-2.09%605,937
Jul 17, 202425.0025.5224.9525.3025.100.40%954,876
Jul 16, 202424.6625.2924.6525.2025.002.98%943,180
Jul 15, 202424.2324.8324.1524.4724.271.58%654,140
Jul 12, 202424.3224.3223.9824.0923.901.39%570,059
Jul 11, 202423.2923.9823.1623.7623.574.16%967,516
Jul 10, 202422.5322.8422.5322.8122.631.20%478,978
Jul 9, 202422.8522.9122.5022.5422.36-1.79%496,228
Jul 8, 202422.9323.1822.8822.9522.760.97%506,183
Jul 5, 202422.9022.9222.6122.7322.55-1.04%387,682
Jul 3, 202423.0423.1822.8922.9722.780.17%299,699
Jul 2, 202423.0923.1022.8322.9322.74-0.22%501,848
Jul 1, 202423.5623.6222.7822.9822.79-2.38%737,135
Jun 28, 202423.3423.6223.2123.5423.351.55%1,083,703
Jun 27, 202423.4623.4623.1023.1822.99-0.81%420,206
Jun 26, 202423.1823.4123.1023.3723.180.04%615,803
Jun 25, 202423.6423.6423.0923.3623.17-1.72%584,125
Jun 24, 202423.7724.0723.6523.7723.580.34%418,402
Jun 21, 202423.4623.7123.2823.6923.500.38%1,519,613
Jun 20, 202423.5023.9723.5023.6023.41-0.17%580,334
Jun 18, 202423.7323.9823.6323.6423.45-1.13%654,713
Jun 17, 202423.6924.0323.6323.9123.720.59%690,056
Jun 14, 202423.9723.9723.2823.7723.58-2.62%1,205,557
Jun 13, 202424.7524.7724.2824.4124.21-1.81%477,652
Jun 12, 202425.3525.5024.8524.8624.661.02%625,811
Jun 11, 202424.1724.6624.0124.6124.410.70%662,859
Jun 10, 202424.1324.5224.1324.4424.24-0.41%446,473
Jun 7, 202424.6424.8424.4724.5424.34-1.09%448,840
Jun 6, 202425.0625.1324.7824.8124.61-1.66%465,664
Jun 5, 202425.0725.3525.0325.2325.030.84%381,058
Jun 4, 202425.2025.3825.0025.0224.82-1.65%427,335
Jun 3, 202425.9925.9925.1825.4425.23-1.20%554,055
May 31, 202425.5225.7625.3125.7525.541.18%700,074
May 30, 202424.8125.4624.7325.4525.243.12%778,828
May 29, 202424.5024.8024.3524.6824.48-0.84%651,743
May 28, 202425.4425.5424.8724.8924.69-1.50%485,149
May 24, 202425.5425.5525.1625.2725.07-0.39%629,290
May 23, 202426.2326.2324.6725.3725.16-3.43%1,006,527
May 22, 202426.2826.4926.2026.2726.06-0.45%557,370
May 21, 202425.9426.4325.9426.3926.181.19%550,779
May 20, 202425.9326.2325.9026.0825.870.31%508,740
May 17, 202426.0626.1025.7726.0025.79-0.04%554,183
May 16, 202426.1726.2425.9626.0125.80-0.95%724,235
May 15, 202426.6526.6526.1426.2626.05-0.57%864,411
May 14, 202426.1526.5326.0926.4126.202.36%739,178
May 13, 202425.9726.2025.6325.8025.59-0.62%851,789
May 10, 202426.0526.2725.9325.9625.55-0.27%697,855
May 9, 202425.5326.1525.5126.0325.622.68%1,175,914
May 8, 202424.8525.4624.1825.3524.953.22%1,091,145
May 7, 202424.7525.0724.5324.5624.17-0.20%1,055,334
May 6, 202424.8024.9224.5824.6124.220.29%546,384
May 3, 202424.5524.6324.1524.5424.151.57%872,676