Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.99	39.91	38.72	38.95	38.95	1.67%	1,067,095
Apr 16, 2026	37.77	38.66	37.77	38.31	38.31	0.58%	902,841
Apr 15, 2026	39.18	39.18	37.61	38.09	38.09	-2.78%	697,225
Apr 14, 2026	39.57	39.96	38.95	39.18	39.18	-0.99%	609,762
Apr 13, 2026	38.72	39.82	38.47	39.57	39.57	1.85%	1,537,428
Apr 10, 2026	39.25	39.49	38.70	38.85	38.85	-0.64%	765,783
Apr 9, 2026	37.80	39.32	37.62	39.10	39.10	3.08%	929,533
Apr 8, 2026	38.25	38.86	37.74	37.93	37.93	4.32%	1,480,223
Apr 7, 2026	36.12	36.52	35.79	36.36	36.36	0.28%	910,627
Apr 6, 2026	35.95	36.45	35.68	36.26	36.26	0.75%	849,100
Apr 2, 2026	35.30	36.54	34.94	35.99	35.99	-1.42%	647,329
Apr 1, 2026	36.66	37.37	36.24	36.51	36.51	1.05%	1,224,999
Mar 31, 2026	35.51	36.61	35.26	36.13	36.13	3.91%	1,085,150
Mar 30, 2026	36.51	36.51	34.62	34.77	34.77	-3.63%	999,228
Mar 27, 2026	35.33	36.30	34.87	36.08	36.08	1.32%	1,707,939
Mar 26, 2026	35.83	36.30	35.52	35.61	35.61	-2.09%	598,093
Mar 25, 2026	36.74	36.90	36.03	36.37	36.37	0.72%	945,057
Mar 24, 2026	35.29	36.62	35.26	36.11	36.11	1.35%	640,062
Mar 23, 2026	34.50	36.16	34.50	35.63	35.63	4.43%	1,205,186
Mar 20, 2026	35.24	35.34	33.71	34.12	34.12	-3.01%	2,253,552
Mar 19, 2026	35.44	35.89	34.29	35.18	35.18	-2.47%	1,617,477
Mar 18, 2026	37.50	37.98	36.02	36.07	36.07	-3.86%	1,342,063
Mar 17, 2026	38.21	38.63	36.31	37.52	37.52	-0.69%	1,640,252
Mar 16, 2026	38.75	39.06	37.73	37.78	37.78	-1.07%	997,757
Mar 13, 2026	38.82	39.02	37.81	38.19	38.19	-1.47%	1,902,436
Mar 12, 2026	39.34	40.67	38.60	38.76	38.76	-3.82%	4,500,393
Mar 11, 2026	37.75	40.44	37.13	40.30	40.30	5.94%	2,926,145
Mar 10, 2026	38.00	39.15	37.80	38.04	38.04	-0.47%	920,320
Mar 9, 2026	36.30	38.30	35.81	38.22	38.22	2.80%	973,215
Mar 6, 2026	39.06	39.26	36.85	37.18	37.18	-7.10%	2,007,748
Mar 5, 2026	41.19	41.73	39.73	40.02	40.02	-4.21%	1,674,860
Mar 4, 2026	40.88	42.03	40.60	41.78	41.78	2.98%	3,202,681
Mar 3, 2026	39.61	40.58	38.49	40.57	40.57	-1.07%	1,246,146
Mar 2, 2026	39.58	41.07	39.01	41.01	41.01	1.81%	1,805,337
Feb 27, 2026	39.51	40.33	38.90	40.28	40.28	0.42%	2,152,651
Feb 26, 2026	39.93	40.50	39.57	40.11	40.11	0.20%	1,250,106
Feb 25, 2026	40.25	40.40	39.43	40.03	40.03	-0.17%	1,078,534
Feb 24, 2026	39.18	40.59	38.92	40.10	40.10	2.72%	1,210,763
Feb 23, 2026	39.40	39.59	38.31	39.04	39.04	-1.39%	1,169,248
Feb 20, 2026	38.49	39.61	38.46	39.59	39.59	2.51%	1,622,945
Feb 19, 2026	38.17	38.72	37.93	38.62	38.62	0.42%	1,409,722
Feb 18, 2026	39.04	39.48	38.37	38.46	38.46	-1.54%	1,362,782
Feb 17, 2026	39.32	39.63	38.69	39.06	39.06	-1.34%	1,472,939
Feb 13, 2026	39.37	39.93	38.52	39.59	39.59	0.74%	2,152,452
Feb 12, 2026	41.55	41.69	38.84	39.30	39.30	-2.38%	3,569,159
Feb 11, 2026	41.40	41.74	40.10	40.26	40.26	-2.04%	1,842,515
Feb 10, 2026	40.51	41.51	40.01	41.10	41.10	0.96%	1,530,051
Feb 9, 2026	40.40	40.92	39.63	40.71	40.51	0.97%	2,155,817
Feb 6, 2026	39.00	40.85	38.93	40.32	40.12	5.33%	2,409,930
Feb 5, 2026	37.86	38.52	37.24	38.28	38.09	-0.18%	3,145,082