Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	34.66	34.76	34.07	34.58	-	0.26%	367,274
Jan 23, 2026	34.76	34.76	33.97	34.49	34.49	-0.55%	768,515
Jan 22, 2026	34.63	35.10	34.41	34.68	34.68	0.99%	1,004,400
Jan 21, 2026	33.94	34.34	33.55	34.34	34.34	2.14%	1,190,357
Jan 20, 2026	33.34	34.13	33.19	33.62	33.62	-1.18%	964,675
Jan 16, 2026	34.46	34.65	33.59	34.02	34.02	-1.56%	1,149,785
Jan 15, 2026	33.71	34.84	33.45	34.56	34.56	3.19%	1,294,705
Jan 14, 2026	33.31	34.11	33.25	33.49	33.49	0.63%	1,698,278
Jan 13, 2026	32.86	34.14	32.48	33.28	33.28	8.33%	2,126,419
Jan 12, 2026	31.12	31.35	30.52	30.72	30.72	-0.03%	1,035,792
Jan 9, 2026	30.17	30.76	30.12	30.73	30.73	2.37%	940,234
Jan 8, 2026	29.02	30.12	28.93	30.02	30.02	2.91%	886,400
Jan 7, 2026	30.00	30.03	29.12	29.17	29.17	-1.15%	837,409
Jan 6, 2026	29.06	29.60	28.84	29.51	29.51	0.75%	1,006,480
Jan 5, 2026	28.89	29.86	28.83	29.29	29.29	1.03%	1,071,486
Jan 2, 2026	28.61	29.06	28.25	28.99	28.99	2.04%	666,033
Dec 31, 2025	28.69	28.69	28.32	28.41	28.41	-0.84%	443,158
Dec 30, 2025	28.99	28.99	28.47	28.65	28.65	-0.49%	527,166
Dec 29, 2025	29.21	29.31	28.78	28.79	28.79	-1.67%	490,710
Dec 26, 2025	29.26	29.31	29.05	29.28	29.28	0.07%	316,567
Dec 24, 2025	29.08	29.31	29.08	29.26	29.26	0.14%	199,777
Dec 23, 2025	29.18	29.45	29.09	29.22	29.22	-	455,401
Dec 22, 2025	28.94	29.33	28.80	29.22	29.22	1.67%	471,423
Dec 19, 2025	28.40	28.78	28.20	28.74	28.74	1.09%	1,235,322
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