Skip to main content
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
29.12
+0.29 (1.01%)
Nov 22, 2024, 4:00 PM EST - Market closed

Kennametal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.8529.4428.8329.1229.121.01%747,745
Nov 21, 202428.3729.1228.2528.8328.832.02%841,656
Nov 20, 202427.9328.3227.7328.2628.261.04%520,796
Nov 19, 202427.7128.2127.6327.9727.97-0.82%598,208
Nov 18, 202428.4128.7528.1428.2028.20-0.91%718,541
Nov 15, 202428.9329.0928.4228.4628.46-0.80%688,989
Nov 14, 202429.5629.7128.6228.6928.69-2.28%900,600
Nov 13, 202429.4929.8429.2429.3629.360.10%1,091,317
Nov 12, 202429.7629.8529.3129.3329.33-2.53%912,224
Nov 11, 202429.7330.3629.3030.0929.892.07%1,183,570
Nov 8, 202429.3430.1429.2829.4829.280.44%1,416,580
Nov 7, 202431.0731.2229.0829.3529.15-6.02%2,146,223
Nov 6, 202428.1532.1828.1231.2331.0217.49%3,635,591
Nov 5, 202425.6426.6025.4526.5826.402.70%1,684,999
Nov 4, 202425.3625.9025.2525.8825.711.41%1,144,414
Nov 1, 202425.4125.6025.1425.5225.350.79%1,195,668
Oct 31, 202425.1625.3724.9625.3225.150.32%1,236,116
Oct 30, 202425.4525.7825.2125.2425.07-1.14%741,212
Oct 29, 202425.3725.6125.1125.5325.36-0.23%748,882
Oct 28, 202425.3125.7125.2525.5925.422.32%867,590
Oct 25, 202425.4125.5724.9825.0124.84-0.79%951,055
Oct 24, 202424.9725.2724.6725.2125.040.44%760,995
Oct 23, 202425.2425.4124.6925.1024.93-1.41%857,800
Oct 22, 202425.4125.4825.0625.4625.290.08%693,956
Oct 21, 202425.5825.7525.2225.4425.27-1.05%699,973
Oct 18, 202425.4325.8125.0325.7125.54-1.68%1,206,338
Oct 17, 202426.1026.1825.8226.1525.970.38%562,913
Oct 16, 202425.6726.1425.6226.0525.872.80%788,029
Oct 15, 202425.4926.0025.2925.3425.17-0.82%797,192
Oct 14, 202425.2525.6325.2025.5525.380.59%576,058
Oct 11, 202424.8925.4124.8525.4025.232.63%493,097
Oct 10, 202424.8524.9624.5424.7524.58-1.28%620,667
Oct 9, 202424.6725.3224.5825.0724.900.97%499,384
Oct 8, 202425.2425.2424.6524.8324.66-1.43%401,455
Oct 7, 202425.2225.4125.0425.1925.02-0.71%442,235
Oct 4, 202425.5725.5725.2025.3725.200.83%353,994
Oct 3, 202425.2825.4325.0825.1624.99-1.41%454,611
Oct 2, 202425.4525.6925.4525.5225.35-0.62%390,183
Oct 1, 202425.8925.8925.4725.6825.51-0.96%483,617
Sep 30, 202426.2526.2825.6025.9325.75-1.78%647,378
Sep 27, 202426.3426.8026.1426.4026.221.11%869,854
Sep 26, 202425.7626.2925.7526.1125.932.88%830,864
Sep 25, 202425.9925.9925.3525.3825.21-2.08%661,928
Sep 24, 202425.9026.2025.8925.9225.741.01%781,790
Sep 23, 202425.8125.9925.6225.6625.49-0.23%446,975
Sep 20, 202425.9925.9925.6325.7225.55-1.72%1,783,241
Sep 19, 202426.3726.3725.8226.1725.991.43%717,686
Sep 18, 202425.7126.5925.6225.8025.630.58%1,456,319
Sep 17, 202425.7526.0525.5125.6525.480.47%872,744
Sep 16, 202425.3125.5725.1025.5325.361.55%619,740
Sep 13, 202425.2225.3524.9125.1424.970.96%741,636
Sep 12, 202424.7924.9024.4624.9024.730.69%800,011
Sep 11, 202424.2524.7923.7424.7324.561.60%1,006,115
Sep 10, 202424.3824.5624.1724.3424.18-0.16%514,772
Sep 9, 202424.2124.6023.8624.3824.220.54%625,975
Sep 6, 202424.4924.7624.1524.2524.09-0.98%515,815
Sep 5, 202424.9725.0224.4424.4924.32-1.73%439,993
Sep 4, 202425.1625.1924.7724.9224.75-1.15%593,535
Sep 3, 202425.5925.8825.0125.2125.04-2.55%817,524
Aug 30, 202425.8026.1025.4825.8725.700.43%756,621
Aug 29, 202425.8626.0525.7125.7625.590.19%489,082
Aug 28, 202425.6025.9925.5325.7125.540.04%559,678
Aug 27, 202425.8025.9925.5425.7025.53-0.77%643,874
Aug 26, 202426.0026.2225.8825.9025.730.15%846,081
Aug 23, 202425.2126.0125.0725.8625.692.78%525,831
Aug 22, 202425.3425.3825.0925.1624.99-0.47%407,881
Aug 21, 202425.2925.4225.1125.2825.110.72%458,590
Aug 20, 202425.2825.3525.0225.1024.93-0.59%642,217
Aug 19, 202425.0925.3024.8925.2525.080.60%633,963
Aug 16, 202424.8025.2024.7925.1024.930.40%854,973
Aug 15, 202425.1125.2824.8025.0024.831.83%919,303
Aug 14, 202424.6224.6824.3924.5524.380.41%662,850
Aug 13, 202424.2824.4723.9024.4524.280.70%1,071,375
Aug 12, 202424.7024.7324.1724.2823.92-1.62%906,117
Aug 9, 202424.9024.9024.5324.6824.31-0.68%612,529
Aug 8, 202424.5124.9524.1924.8524.482.98%1,203,199
Aug 7, 202424.8825.9023.6124.1323.770.75%2,030,908
Aug 6, 202424.0624.5823.8523.9523.60-0.21%1,157,682
Aug 5, 202423.3224.0622.8124.0023.64-1.03%1,144,816
Aug 2, 202424.5024.5124.0424.2523.89-3.81%652,968
Aug 1, 202426.1426.2124.9825.2124.84-3.56%606,104
Jul 31, 202426.3626.7525.8926.1425.75-0.38%701,270
Jul 30, 202425.7126.3325.3926.2425.852.70%1,109,113
Jul 29, 202425.5225.7225.3325.5525.170.12%400,951
Jul 26, 202425.5925.7325.1925.5225.141.31%541,847
Jul 25, 202424.5625.7024.4625.1924.823.24%800,040
Jul 24, 202424.6325.0524.3824.4024.04-1.05%859,033
Jul 23, 202424.7025.0324.6124.6624.29-1.32%992,057
Jul 22, 202424.6424.9924.2824.9924.621.79%419,083
Jul 19, 202424.6924.7624.2924.5524.19-0.89%577,446
Jul 18, 202425.0525.7724.6224.7724.40-2.09%605,937
Jul 17, 202425.0025.5224.9525.3024.930.40%954,876
Jul 16, 202424.6625.2924.6525.2024.832.98%943,180
Jul 15, 202424.2324.8324.1524.4724.111.58%654,140
Jul 12, 202424.3224.3223.9824.0923.731.39%570,059
Jul 11, 202423.2923.9823.1623.7623.414.16%967,516
Jul 10, 202422.5322.8422.5322.8122.471.20%478,978
Jul 9, 202422.8522.9122.5022.5422.21-1.79%496,228
Jul 8, 202422.9323.1822.8822.9522.610.97%506,183
Jul 5, 202422.9022.9222.6122.7322.39-1.04%387,682