Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	746,422
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%	272,477
Nov 26, 2025	27.61	28.25	27.61	27.66	27.66	-0.50%	997,729
Nov 25, 2025	27.30	27.92	27.15	27.80	27.80	2.51%	758,978
Nov 24, 2025	26.71	27.34	26.62	27.12	27.12	1.19%	994,277
Nov 21, 2025	25.71	26.81	25.29	26.80	26.80	4.97%	730,916
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
Nov 11, 2025	27.03	28.07	26.92	27.78	27.78	2.62%	1,109,884
Nov 10, 2025	26.40	27.27	26.06	27.07	27.07	3.08%	1,010,031
Nov 7, 2025	25.88	26.48	25.70	26.26	26.06	0.77%	970,864
Nov 6, 2025	25.58	26.40	25.58	26.06	25.86	3.13%	1,586,899
Nov 5, 2025	24.70	26.72	24.00	25.27	25.08	14.29%	3,135,236
Nov 4, 2025	21.78	22.22	21.78	22.11	21.94	-0.32%	872,230
Nov 3, 2025	21.87	22.26	21.70	22.18	22.01	1.05%	1,112,562
Oct 31, 2025	22.27	22.39	21.83	21.95	21.78	-1.61%	753,275
Oct 30, 2025	22.63	22.96	22.12	22.31	22.14	-2.58%	953,443
Oct 29, 2025	22.80	23.22	22.65	22.90	22.73	0.97%	871,249
Oct 28, 2025	22.83	22.84	22.50	22.68	22.51	-0.40%	577,048
Oct 27, 2025	22.87	22.96	22.61	22.77	22.60	0.09%	356,962
Oct 24, 2025	22.88	22.88	22.59	22.75	22.58	-	618,085
Oct 23, 2025	22.49	22.76	22.33	22.75	22.58	1.38%	779,456
Oct 22, 2025	22.80	22.88	22.39	22.44	22.27	-2.43%	1,129,197
Oct 21, 2025	22.58	23.12	22.58	23.00	22.82	1.32%	799,391
Oct 20, 2025	22.28	22.75	22.19	22.70	22.53	2.44%	539,400
Oct 17, 2025	22.02	22.37	21.90	22.16	21.99	-0.31%	855,524
Oct 16, 2025	22.24	22.40	22.05	22.23	22.06	0.36%	1,119,544
Oct 15, 2025	22.26	22.48	21.83	22.15	21.98	0.68%	1,361,855
Oct 14, 2025	21.11	22.17	20.98	22.00	21.83	3.38%	642,544
Oct 13, 2025	20.77	21.35	20.70	21.28	21.12	4.06%	606,338
Oct 10, 2025	21.35	21.35	20.38	20.45	20.29	-3.67%	734,275
Oct 9, 2025	21.60	21.60	21.09	21.23	21.07	-1.39%	462,900
Oct 8, 2025	21.32	21.71	21.09	21.53	21.37	1.17%	447,866
Oct 7, 2025	21.99	22.10	21.24	21.28	21.12	-2.96%	549,504
Oct 6, 2025	21.94	22.12	21.69	21.93	21.76	0.27%	525,406
Oct 3, 2025	21.61	21.97	21.54	21.87	21.70	1.96%	798,056
Oct 2, 2025	21.07	21.51	21.00	21.45	21.29	1.90%	604,676
Oct 1, 2025	20.78	21.17	20.74	21.05	20.89	0.57%	639,765
Sep 30, 2025	20.80	20.94	20.60	20.93	20.77	0.62%	647,671
Sep 29, 2025	21.12	21.12	20.65	20.80	20.64	-0.91%	745,807
Sep 26, 2025	20.84	21.00	20.74	20.99	20.83	0.72%	892,787
Sep 25, 2025	20.65	20.85	20.35	20.84	20.68	-0.10%	688,860