Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.95
-0.36 (-1.61%)
At close: Oct 31, 2025, 4:00 PM EDT
21.95
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.27 | 22.39 | 21.83 | 21.95 | - | -1.61% | 743,980 |
| Oct 30, 2025 | 22.63 | 22.96 | 22.12 | 22.31 | 22.31 | -2.58% | 953,443 |
| Oct 29, 2025 | 22.80 | 23.22 | 22.65 | 22.90 | 22.90 | 0.97% | 871,249 |
| Oct 28, 2025 | 22.83 | 22.84 | 22.50 | 22.68 | 22.68 | -0.40% | 577,048 |
| Oct 27, 2025 | 22.87 | 22.96 | 22.61 | 22.77 | 22.77 | 0.09% | 356,962 |
| Oct 24, 2025 | 22.88 | 22.88 | 22.59 | 22.75 | 22.75 | - | 618,085 |
| Oct 23, 2025 | 22.49 | 22.76 | 22.33 | 22.75 | 22.75 | 1.38% | 779,456 |
| Oct 22, 2025 | 22.80 | 22.88 | 22.39 | 22.44 | 22.44 | -2.43% | 1,129,197 |
| Oct 21, 2025 | 22.58 | 23.12 | 22.58 | 23.00 | 23.00 | 1.32% | 799,391 |
| Oct 20, 2025 | 22.28 | 22.75 | 22.19 | 22.70 | 22.70 | 2.44% | 539,400 |
| Oct 17, 2025 | 22.02 | 22.37 | 21.90 | 22.16 | 22.16 | -0.31% | 855,524 |
| Oct 16, 2025 | 22.24 | 22.40 | 22.05 | 22.23 | 22.23 | 0.36% | 1,119,544 |
| Oct 15, 2025 | 22.26 | 22.48 | 21.83 | 22.15 | 22.15 | 0.68% | 1,361,855 |
| Oct 14, 2025 | 21.11 | 22.17 | 20.98 | 22.00 | 22.00 | 3.38% | 642,544 |
| Oct 13, 2025 | 20.77 | 21.35 | 20.70 | 21.28 | 21.28 | 4.06% | 606,338 |
| Oct 10, 2025 | 21.35 | 21.35 | 20.38 | 20.45 | 20.45 | -3.67% | 734,275 |
| Oct 9, 2025 | 21.60 | 21.60 | 21.09 | 21.23 | 21.23 | -1.39% | 462,900 |
| Oct 8, 2025 | 21.32 | 21.71 | 21.09 | 21.53 | 21.53 | 1.17% | 447,866 |
| Oct 7, 2025 | 21.99 | 22.10 | 21.24 | 21.28 | 21.28 | -2.96% | 549,504 |
| Oct 6, 2025 | 21.94 | 22.12 | 21.69 | 21.93 | 21.93 | 0.27% | 525,406 |
| 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 |