Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.93
+0.06 (0.27%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 21.94 | 22.12 | 21.69 | 21.93 | 21.93 | 0.27% | 525,106 |
| Oct 3, 2025 | 21.61 | 21.97 | 21.54 | 21.87 | 21.87 | 1.96% | 798,056 |
| Oct 2, 2025 | 21.07 | 21.51 | 21.00 | 21.45 | 21.45 | 1.90% | 604,676 |
| Oct 1, 2025 | 20.78 | 21.17 | 20.74 | 21.05 | 21.05 | 0.57% | 639,765 |
| Sep 30, 2025 | 20.80 | 20.94 | 20.60 | 20.93 | 20.93 | 0.62% | 647,671 |
| Sep 29, 2025 | 21.12 | 21.12 | 20.65 | 20.80 | 20.80 | -0.91% | 745,807 |
| Sep 26, 2025 | 20.84 | 21.00 | 20.74 | 20.99 | 20.99 | 0.72% | 892,787 |
| Sep 25, 2025 | 20.65 | 20.85 | 20.35 | 20.84 | 20.84 | -0.10% | 688,860 |
| Sep 24, 2025 | 21.14 | 21.20 | 20.74 | 20.86 | 20.86 | -1.14% | 632,028 |
| Sep 23, 2025 | 21.22 | 21.61 | 21.06 | 21.10 | 21.10 | -0.14% | 1,256,164 |
| Sep 22, 2025 | 20.98 | 21.15 | 20.70 | 21.13 | 21.13 | 0.67% | 777,766 |
| Sep 19, 2025 | 21.32 | 21.35 | 20.82 | 20.99 | 20.99 | -1.36% | 1,710,210 |
| Sep 18, 2025 | 20.86 | 21.51 | 20.71 | 21.28 | 21.28 | 3.15% | 873,279 |
| Sep 17, 2025 | 20.73 | 21.23 | 20.46 | 20.63 | 20.63 | -0.48% | 1,127,141 |
| Sep 16, 2025 | 20.99 | 21.05 | 20.58 | 20.73 | 20.73 | -1.05% | 1,013,275 |
| Sep 15, 2025 | 21.05 | 21.20 | 20.80 | 20.95 | 20.95 | 0.92% | 985,790 |
| Sep 12, 2025 | 21.29 | 21.40 | 20.76 | 20.76 | 20.76 | -1.52% | 677,762 |
| Sep 11, 2025 | 21.02 | 21.31 | 20.99 | 21.08 | 21.08 | 0.62% | 933,844 |
| Sep 10, 2025 | 20.99 | 21.21 | 20.82 | 20.95 | 20.95 | -0.48% | 731,784 |
| Sep 9, 2025 | 21.38 | 21.55 | 20.99 | 21.05 | 21.05 | -1.73% | 742,718 |
| Sep 8, 2025 | 21.94 | 21.94 | 21.30 | 21.42 | 21.42 | -2.41% | 702,802 |
| Sep 5, 2025 | 21.93 | 22.16 | 21.74 | 21.95 | 21.95 | 0.55% | 542,064 |
| Sep 4, 2025 | 21.51 | 21.84 | 21.28 | 21.83 | 21.83 | 1.82% | 564,898 |
| Sep 3, 2025 | 21.23 | 21.44 | 21.07 | 21.44 | 21.44 | 0.85% | 821,660 |
| Sep 2, 2025 | 21.26 | 21.44 | 21.13 | 21.26 | 21.26 | -0.79% | 956,171 |
| Aug 29, 2025 | 21.64 | 21.75 | 21.30 | 21.43 | 21.43 | -1.11% | 755,866 |
| Aug 28, 2025 | 21.70 | 21.79 | 21.35 | 21.67 | 21.67 | 0.32% | 747,289 |
| Aug 27, 2025 | 21.32 | 21.64 | 21.32 | 21.60 | 21.60 | 0.75% | 876,972 |
| Aug 26, 2025 | 21.43 | 21.65 | 21.24 | 21.44 | 21.44 | -0.33% | 1,024,675 |
| Aug 25, 2025 | 21.63 | 21.65 | 21.42 | 21.51 | 21.51 | -0.55% | 725,572 |
| Aug 22, 2025 | 21.04 | 21.81 | 20.98 | 21.63 | 21.63 | 3.94% | 1,056,808 |
| Aug 21, 2025 | 20.63 | 20.88 | 20.55 | 20.81 | 20.81 | 0.19% | 691,045 |
| Aug 20, 2025 | 21.01 | 21.12 | 20.66 | 20.77 | 20.77 | -1.42% | 1,014,045 |
| Aug 19, 2025 | 20.85 | 21.40 | 20.78 | 21.07 | 21.07 | 0.96% | 1,438,956 |
| Aug 18, 2025 | 21.03 | 21.03 | 20.54 | 20.87 | 20.87 | -0.71% | 1,715,425 |
| Aug 15, 2025 | 21.49 | 21.49 | 21.02 | 21.02 | 21.02 | -0.85% | 1,494,182 |
| Aug 14, 2025 | 21.11 | 21.31 | 20.91 | 21.20 | 21.20 | -1.35% | 972,299 |
| Aug 13, 2025 | 21.00 | 21.51 | 20.78 | 21.49 | 21.49 | 4.22% | 900,363 |
| Aug 12, 2025 | 20.38 | 21.01 | 20.17 | 20.62 | 20.62 | 1.43% | 1,228,971 |
| Aug 11, 2025 | 20.26 | 20.50 | 20.08 | 20.33 | 20.14 | 0.40% | 1,509,385 |
| Aug 8, 2025 | 19.95 | 20.56 | 19.80 | 20.25 | 20.06 | 1.40% | 3,065,317 |
| Aug 7, 2025 | 20.51 | 20.84 | 19.78 | 19.97 | 19.78 | -2.82% | 3,077,992 |
| Aug 6, 2025 | 20.84 | 20.84 | 17.62 | 20.55 | 20.35 | -18.23% | 6,196,466 |
| Aug 5, 2025 | 24.90 | 25.38 | 24.64 | 25.13 | 24.89 | 1.49% | 1,407,544 |
| Aug 4, 2025 | 24.47 | 24.79 | 24.36 | 24.76 | 24.52 | 1.64% | 795,391 |
| Aug 1, 2025 | 24.26 | 24.50 | 23.90 | 24.36 | 24.13 | -1.62% | 1,156,443 |
| Jul 31, 2025 | 24.55 | 24.97 | 24.35 | 24.76 | 24.52 | -0.44% | 899,768 |
| Jul 30, 2025 | 25.17 | 25.27 | 24.69 | 24.87 | 24.63 | -1.39% | 992,444 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.06 | 25.22 | 24.98 | -0.24% | 702,041 |
| Jul 28, 2025 | 25.36 | 25.54 | 25.20 | 25.28 | 25.04 | -0.32% | 768,047 |