Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	19.41	19.72	19.19	19.35	19.35	-0.46%	794,307
Apr 25, 2025	19.48	19.67	19.27	19.44	19.44	-1.27%	843,891
Apr 24, 2025	19.10	19.75	18.97	19.69	19.69	3.25%	1,040,129
Apr 23, 2025	19.62	19.86	18.88	19.07	19.07	0.26%	905,664
Apr 22, 2025	18.81	19.13	18.68	19.02	19.02	2.37%	748,915
Apr 21, 2025	18.47	18.62	18.11	18.58	18.58	-0.27%	1,127,950
Apr 17, 2025	18.79	19.04	18.59	18.63	18.63	-1.01%	680,565
Apr 16, 2025	18.90	19.16	18.60	18.82	18.82	-1.16%	695,230
Apr 15, 2025	19.07	19.34	18.95	19.04	19.04	-0.16%	977,836
Apr 14, 2025	19.22	19.30	18.65	19.07	19.07	0.58%	1,237,597
Apr 11, 2025	18.27	19.00	18.01	18.96	18.96	3.49%	1,332,218
Apr 10, 2025	18.49	18.62	17.83	18.32	18.32	-4.03%	1,784,299
Apr 9, 2025	17.34	19.45	17.30	19.09	19.09	8.84%	2,276,513
Apr 8, 2025	18.67	18.99	17.35	17.54	17.54	-2.77%	1,369,272
Apr 7, 2025	18.58	19.29	17.68	18.04	18.04	-5.60%	1,934,532
Apr 4, 2025	19.16	19.51	18.61	19.11	19.11	-3.63%	1,282,590
Apr 3, 2025	21.03	21.05	19.69	19.83	19.83	-9.62%	1,326,211
Apr 2, 2025	21.14	21.95	21.14	21.94	21.94	2.48%	634,306
Apr 1, 2025	21.13	21.45	20.93	21.41	21.41	0.52%	573,073
Mar 31, 2025	21.30	21.49	20.96	21.30	21.30	-1.48%	800,560
Mar 28, 2025	21.89	22.03	21.33	21.62	21.62	-1.64%	703,920
Mar 27, 2025	22.10	22.13	21.64	21.98	21.98	-0.36%	744,499
Mar 26, 2025	22.16	22.44	22.02	22.06	22.06	-0.76%	642,796
Mar 25, 2025	22.52	22.72	22.02	22.23	22.23	-1.07%	893,560
Mar 24, 2025	21.97	22.63	21.84	22.47	22.47	3.88%	1,386,248
Mar 21, 2025	21.39	21.67	21.30	21.63	21.63	-	3,149,331
Mar 20, 2025	21.41	21.90	21.31	21.63	21.63	-0.32%	781,959
Mar 19, 2025	21.44	21.86	21.26	21.70	21.70	1.50%	1,065,882
Mar 18, 2025	21.34	21.51	21.26	21.38	21.38	-0.47%	434,130
Mar 17, 2025	21.39	21.70	21.30	21.48	21.48	0.56%	639,988
Mar 14, 2025	21.13	21.53	21.03	21.36	21.36	1.71%	994,182
Mar 13, 2025	21.10	21.35	20.91	21.00	21.00	-0.28%	825,851
Mar 12, 2025	22.03	22.03	21.06	21.06	21.06	-4.01%	892,806
Mar 11, 2025	22.25	22.38	21.76	21.94	21.94	-0.63%	843,865
Mar 10, 2025	22.22	22.79	22.01	22.08	22.08	-1.52%	1,435,299
Mar 7, 2025	21.90	22.56	21.81	22.42	22.42	1.82%	1,000,844
Mar 6, 2025	21.46	22.04	21.36	22.02	22.02	2.13%	894,707
Mar 5, 2025	21.33	21.57	21.04	21.56	21.56	1.65%	982,576
Mar 4, 2025	21.11	21.50	20.81	21.21	21.21	-1.07%	1,309,178
Mar 3, 2025	22.22	22.33	21.32	21.44	21.44	-3.12%	705,113
Feb 28, 2025	21.89	22.13	21.83	22.13	22.13	0.96%	1,341,057
Feb 27, 2025	22.16	22.22	21.89	21.92	21.92	-1.62%	1,145,551
Feb 26, 2025	22.25	22.46	22.20	22.28	22.28	-0.09%	1,181,005
Feb 25, 2025	22.00	22.38	21.93	22.30	22.30	1.04%	1,287,155
Feb 24, 2025	22.28	22.52	22.06	22.07	22.07	-0.76%	995,323
Feb 21, 2025	22.91	22.91	22.10	22.24	22.24	-1.85%	927,144
Feb 20, 2025	22.46	22.76	22.40	22.66	22.66	0.49%	737,665
Feb 19, 2025	22.41	22.77	22.39	22.55	22.55	-0.62%	1,431,701
Feb 18, 2025	22.50	22.75	22.27	22.69	22.69	0.62%	676,790
Feb 14, 2025	22.47	22.74	22.45	22.55	22.55	0.36%	778,125