Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.63	31.05	30.33	30.99	30.99	0.29%	1,141,090
Oct 14, 2026	31.05	31.50	30.86	30.90	30.90	-1.34%	1,251,078
Oct 13, 2026	31.80	31.93	31.02	31.32	31.32	-1.01%	952,494
Oct 12, 2026	31.89	32.29	31.57	31.64	31.64	-0.88%	822,770
Oct 9, 2026	31.69	32.34	31.32	31.92	31.92	0.66%	792,508
Oct 8, 2026	31.60	32.01	31.30	31.71	31.71	-1.74%	1,542,068
Oct 7, 2026	32.98	32.98	31.51	32.27	32.27	-3.41%	1,108,748
Oct 6, 2026	33.00	33.64	33.00	33.41	33.41	1.67%	1,316,572
Oct 5, 2026	32.49	33.30	32.14	32.86	32.86	0.80%	1,507,221
Oct 2, 2026	32.05	33.05	32.05	32.60	32.60	2.94%	1,544,521
Oct 1, 2026	30.63	31.80	30.03	31.67	31.67	3.03%	1,747,312
Sep 30, 2026	31.05	31.55	30.74	30.74	30.74	-0.87%	1,992,092
Sep 29, 2026	32.03	32.11	30.93	31.01	31.01	-2.48%	1,108,453
Sep 28, 2026	30.95	32.29	30.69	31.80	31.80	2.48%	1,447,853
Sep 25, 2026	30.16	31.16	30.12	31.03	31.03	3.19%	1,221,077
Sep 24, 2026	29.71	30.45	29.65	30.07	30.07	0.43%	1,773,260
Sep 23, 2026	29.47	30.10	29.20	29.94	29.94	1.15%	851,223
Sep 22, 2026	29.82	29.82	29.31	29.60	29.60	0.44%	1,111,191
Sep 21, 2026	30.16	30.24	29.46	29.47	29.47	-1.01%	1,031,080
Sep 18, 2026	29.69	30.09	29.47	29.77	29.77	-0.23%	2,501,870
Sep 17, 2026	30.27	30.31	29.75	29.84	29.84	0.47%	1,023,126
Sep 16, 2026	29.55	29.95	29.25	29.70	29.70	1.33%	1,194,790
Sep 15, 2026	29.62	29.67	29.19	29.31	29.31	-0.37%	1,095,088
Sep 14, 2026	29.00	29.76	28.77	29.42	29.42	-0.07%	1,053,614
Sep 11, 2026	29.75	30.09	29.34	29.44	29.44	1.06%	1,281,176
Sep 10, 2026	29.32	29.45	28.75	29.13	29.13	-1.72%	1,400,303
Sep 9, 2026	30.37	30.63	29.38	29.64	29.64	-2.72%	1,456,759
Sep 8, 2026	31.02	31.15	30.24	30.47	30.47	-1.77%	1,393,517
Sep 4, 2026	29.60	31.02	29.45	31.02	31.02	5.40%	2,795,414
Sep 3, 2026	29.65	29.65	28.74	29.43	29.43	-0.07%	1,307,049
Sep 2, 2026	29.27	29.73	28.96	29.45	29.45	0.89%	1,344,285
Sep 1, 2026	29.79	29.79	28.81	29.19	29.19	-0.51%	1,278,893
Aug 31, 2026	29.56	29.70	29.16	29.34	29.34	-0.68%	951,353
Aug 28, 2026	30.27	30.46	29.40	29.54	29.54	-2.22%	883,114
Aug 27, 2026	29.91	30.45	29.42	30.21	30.21	0.67%	982,694
Aug 26, 2026	29.45	30.01	29.00	30.01	30.01	2.53%	1,263,610
Aug 25, 2026	30.00	30.15	28.93	29.27	29.27	-0.10%	1,302,521
Aug 24, 2026	30.08	30.08	29.01	29.30	29.30	-2.20%	1,811,640
Aug 21, 2026	30.17	30.45	29.90	29.96	29.96	0.60%	1,698,503
Aug 20, 2026	30.30	30.51	29.66	29.78	29.78	-2.62%	1,532,110
Aug 19, 2026	31.20	31.20	30.49	30.58	30.58	-0.52%	1,683,467
Aug 18, 2026	31.50	31.50	30.57	30.74	30.74	-3.36%	1,612,581
Aug 17, 2026	31.10	31.84	30.52	31.81	31.81	1.89%	2,546,800
Aug 14, 2026	30.32	31.44	30.26	31.22	31.22	2.76%	1,681,775
Aug 13, 2026	31.03	31.05	30.35	30.38	30.38	-1.30%	1,694,194
Aug 12, 2026	30.54	31.04	30.14	30.78	30.78	1.79%	1,657,373
Aug 11, 2026	31.45	31.95	30.11	30.24	30.24	-3.66%	1,947,394
Aug 10, 2026	32.45	32.46	31.49	31.59	31.39	-4.65%	1,923,353
Aug 7, 2026	34.36	34.51	32.92	33.13	32.92	-2.13%	1,326,627
Aug 6, 2026	33.50	34.53	33.15	33.85	33.64	-0.91%	2,233,325