Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	28.99	28.99	28.47	28.65	28.65	-0.49%	497,790
Dec 29, 2025	29.21	29.31	28.78	28.79	28.79	-1.67%	467,074
Dec 26, 2025	29.26	29.31	29.05	29.28	29.28	0.07%	298,980
Dec 24, 2025	29.08	29.31	29.08	29.26	29.26	0.14%	186,667
Dec 23, 2025	29.18	29.45	29.09	29.22	29.22	-	435,888
Dec 22, 2025	28.94	29.33	28.80	29.22	29.22	1.67%	459,347
Dec 19, 2025	28.40	28.78	28.20	28.74	28.74	1.09%	1,213,593
Dec 18, 2025	28.72	28.91	28.42	28.43	28.43	-0.25%	760,179
Dec 17, 2025	28.87	29.01	28.39	28.50	28.50	-1.28%	943,059
Dec 16, 2025	29.25	29.34	28.69	28.87	28.87	-0.89%	1,063,077
Dec 15, 2025	29.26	29.44	29.08	29.13	29.13	-0.68%	575,346
Dec 12, 2025	29.84	29.89	29.08	29.33	29.33	-1.54%	1,535,660
Dec 11, 2025	29.20	29.84	29.16	29.79	29.79	2.34%	1,231,891
Dec 10, 2025	27.82	29.23	27.82	29.11	29.11	4.67%	920,840
Dec 9, 2025	27.76	28.07	27.76	27.81	27.81	0.04%	683,270
Dec 8, 2025	27.96	27.97	27.47	27.80	27.80	-0.18%	964,860
Dec 5, 2025	27.85	28.04	27.75	27.85	27.85	-0.29%	452,630
Dec 4, 2025	27.79	28.24	27.73	27.93	27.93	0.11%	510,016
Dec 3, 2025	27.76	28.07	27.52	27.90	27.90	0.94%	746,475
Dec 2, 2025	27.64	27.71	27.21	27.64	27.64	0.66%	638,834
Dec 1, 2025	27.33	27.59	27.20	27.46	27.46	-0.79%	767,272
Nov 28, 2025	27.80	27.83	27.37	27.68	27.68	0.07%	368,256
Nov 26, 2025	27.61	28.25	27.61	27.66	27.66	-0.50%	997,732
Nov 25, 2025	27.30	27.92	27.15	27.80	27.80	2.51%	758,998
Nov 24, 2025	26.71	27.34	26.62	27.12	27.12	1.19%	1,011,329
Nov 21, 2025	25.71	26.81	25.29	26.80	26.80	4.97%	730,983
Nov 20, 2025	25.85	26.22	25.23	25.53	25.53	0.31%	690,887
Nov 19, 2025	25.82	25.96	25.38	25.45	25.45	-1.24%	746,395
Nov 18, 2025	25.74	26.30	25.56	25.77	25.77	-0.58%	951,225
Nov 17, 2025	26.94	27.03	25.89	25.92	25.92	-3.64%	843,145
Nov 14, 2025	27.21	27.33	26.84	26.90	26.90	-2.50%	742,945
Nov 13, 2025	27.88	28.12	27.40	27.59	27.59	-0.22%	843,673
Nov 12, 2025	27.72	28.43	27.65	27.65	27.65	-0.47%	859,254
Nov 11, 2025	27.03	28.07	26.92	27.78	27.78	2.62%	1,109,884
Nov 10, 2025	26.40	27.27	26.06	27.07	27.07	3.08%	1,010,031
Nov 7, 2025	25.88	26.48	25.70	26.26	26.06	0.77%	970,864
Nov 6, 2025	25.58	26.40	25.58	26.06	25.86	3.13%	1,586,899
Nov 5, 2025	24.70	26.72	24.00	25.27	25.08	14.29%	3,135,236
Nov 4, 2025	21.78	22.22	21.78	22.11	21.94	-0.32%	872,230
Nov 3, 2025	21.87	22.26	21.70	22.18	22.01	1.05%	1,112,562
Oct 31, 2025	22.27	22.39	21.83	21.95	21.78	-1.61%	753,275
Oct 30, 2025	22.63	22.96	22.12	22.31	22.14	-2.58%	953,443
Oct 29, 2025	22.80	23.22	22.65	22.90	22.73	0.97%	871,249
Oct 28, 2025	22.83	22.84	22.50	22.68	22.51	-0.40%	577,048
Oct 27, 2025	22.87	22.96	22.61	22.77	22.60	0.09%	356,962
Oct 24, 2025	22.88	22.88	22.59	22.75	22.58	-	618,085
Oct 23, 2025	22.49	22.76	22.33	22.75	22.58	1.38%	779,456
Oct 22, 2025	22.80	22.88	22.39	22.44	22.27	-2.43%	1,129,197
Oct 21, 2025	22.58	23.12	22.58	23.00	22.82	1.32%	799,391
Oct 20, 2025	22.28	22.75	22.19	22.70	22.53	2.44%	539,400