Skip to main content
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
24.54
+0.10 (0.41%)
Dec 24, 2024, 1:00 PM EST - Market closed

Kennametal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.3724.6124.2124.5424.540.41%234,724
Dec 23, 202424.5324.6424.1824.4424.44-0.57%726,595
Dec 20, 202424.7725.2224.5524.5824.58-1.60%4,741,376
Dec 19, 202425.6526.0324.8624.9824.98-1.73%1,341,676
Dec 18, 202426.6826.9525.2825.4225.42-4.04%744,531
Dec 17, 202426.4326.7226.3526.4926.49-0.15%730,353
Dec 16, 202426.5926.9726.4826.5326.53-0.56%625,768
Dec 13, 202426.8827.0126.4726.6826.68-1.04%501,423
Dec 12, 202426.8427.2126.7126.9626.96-0.07%408,231
Dec 11, 202427.3027.4726.9726.9826.98-0.55%754,973
Dec 10, 202427.2927.3726.8527.1327.13-0.66%926,552
Dec 9, 202427.4527.7527.2727.3127.310.18%728,863
Dec 6, 202427.5627.8626.7927.2627.26-2.22%843,806
Dec 5, 202428.3828.5227.8627.8827.88-1.31%559,361
Dec 4, 202428.6928.7628.1728.2528.25-1.19%682,644
Dec 3, 202429.0329.0528.4528.5928.59-1.65%535,357
Dec 2, 202428.8129.1528.5529.0729.071.29%650,414
Nov 29, 202428.6828.7628.4628.7028.700.77%355,617
Nov 27, 202428.7429.0128.4328.4828.48-0.11%626,218
Nov 26, 202429.0529.4128.4728.5128.51-3.03%866,949
Nov 25, 202429.4029.8529.3729.4029.400.96%799,556
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