Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.15	36.33	35.29	35.59	-	-0.64%	627,695
May 12, 2026	36.85	37.30	35.80	35.82	35.82	-3.37%	1,342,001
May 11, 2026	36.36	37.65	35.43	37.07	36.87	2.69%	1,876,430
May 8, 2026	42.00	42.00	36.07	36.10	35.91	-13.45%	3,190,240
May 7, 2026	42.94	43.12	41.59	41.71	41.48	-3.61%	2,493,705
May 6, 2026	39.00	43.81	37.71	43.27	43.04	15.36%	3,433,095
May 5, 2026	37.18	38.24	37.18	37.51	37.31	2.04%	1,169,193
May 4, 2026	38.18	38.22	36.67	36.76	36.56	-4.45%	1,163,920
May 1, 2026	38.55	38.61	37.71	38.47	38.26	-0.62%	1,230,147
Apr 30, 2026	38.73	39.19	38.60	38.71	38.50	0.42%	848,672
Apr 29, 2026	39.36	39.81	38.27	38.55	38.34	-1.76%	959,473
Apr 28, 2026	39.68	40.01	38.69	39.24	39.03	-1.03%	749,417
Apr 27, 2026	39.45	40.02	39.03	39.65	39.44	1.15%	982,326
Apr 24, 2026	39.47	39.87	38.72	39.20	38.99	-0.71%	612,046
Apr 23, 2026	39.21	40.28	38.81	39.48	39.27	1.28%	1,072,601
Apr 22, 2026	39.38	39.82	38.25	38.98	38.77	0.26%	1,543,427
Apr 21, 2026	38.58	39.26	38.49	38.88	38.67	0.73%	1,120,177
Apr 20, 2026	38.80	39.16	38.16	38.60	38.39	-0.90%	1,060,151
Apr 17, 2026	38.99	39.91	38.72	38.95	38.74	1.67%	1,068,956
Apr 16, 2026	37.77	38.66	37.77	38.31	38.10	0.58%	902,866
Apr 15, 2026	39.18	39.18	37.61	38.09	37.88	-2.78%	697,488
Apr 14, 2026	39.57	39.96	38.95	39.18	38.97	-0.99%	728,075
Apr 13, 2026	38.72	39.82	38.47	39.57	39.36	1.85%	1,537,513
Apr 10, 2026	39.25	39.49	38.70	38.85	38.64	-0.64%	765,783
Apr 9, 2026	37.80	39.32	37.62	39.10	38.89	3.08%	929,556
Apr 8, 2026	38.25	38.86	37.74	37.93	37.73	4.32%	1,480,254
Apr 7, 2026	36.12	36.52	35.79	36.36	36.16	0.28%	910,717
Apr 6, 2026	35.95	36.45	35.68	36.26	36.06	0.75%	849,225
Apr 2, 2026	35.30	36.54	34.94	35.99	35.80	-1.42%	647,437
Apr 1, 2026	36.66	37.37	36.24	36.51	36.31	1.05%	1,224,999
Mar 31, 2026	35.51	36.61	35.26	36.13	35.94	3.91%	1,085,150
Mar 30, 2026	36.51	36.51	34.62	34.77	34.58	-3.63%	999,229
Mar 27, 2026	35.33	36.30	34.87	36.08	35.89	1.32%	1,708,155
Mar 26, 2026	35.83	36.30	35.52	35.61	35.42	-2.09%	598,093
Mar 25, 2026	36.74	36.90	36.03	36.37	36.17	0.72%	945,247
Mar 24, 2026	35.29	36.62	35.26	36.11	35.92	1.35%	640,062
Mar 23, 2026	34.50	36.16	34.50	35.63	35.44	4.43%	1,205,186
Mar 20, 2026	35.24	35.34	33.71	34.12	33.94	-3.01%	2,328,455
Mar 19, 2026	35.44	35.89	34.29	35.18	34.99	-2.47%	1,623,339
Mar 18, 2026	37.50	37.98	36.02	36.07	35.88	-3.86%	1,347,976
Mar 17, 2026	38.21	38.63	36.31	37.52	37.32	-0.69%	1,640,252
Mar 16, 2026	38.75	39.06	37.73	37.78	37.58	-1.07%	997,757
Mar 13, 2026	38.82	39.02	37.81	38.19	37.98	-1.47%	1,902,436
Mar 12, 2026	39.34	40.67	38.60	38.76	38.55	-3.82%	4,501,093
Mar 11, 2026	37.75	40.44	37.13	40.30	40.08	5.94%	2,927,727
Mar 10, 2026	38.00	39.15	37.80	38.04	37.83	-0.47%	920,331
Mar 9, 2026	36.30	38.30	35.81	38.22	38.01	2.80%	973,351
Mar 6, 2026	39.06	39.26	36.85	37.18	36.98	-7.10%	2,007,764
Mar 5, 2026	41.19	41.73	39.73	40.02	39.80	-4.21%	1,681,969
Mar 4, 2026	40.88	42.03	40.60	41.78	41.55	2.98%	3,239,925