Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	40.50	41.12	33.88	34.16	33.94	-5.27%	3,356,328
Aug 4, 2026	35.36	36.41	34.61	36.06	35.83	3.32%	2,193,600
Aug 3, 2026	34.07	35.34	34.06	34.90	34.68	2.74%	1,948,284
Jul 31, 2026	33.88	34.21	33.12	33.97	33.75	1.95%	851,102
Jul 30, 2026	34.44	34.57	33.20	33.32	33.11	-0.69%	1,032,982
Jul 29, 2026	35.21	35.34	32.99	33.55	33.34	-5.78%	1,409,004
Jul 28, 2026	35.32	36.30	35.01	35.61	35.38	0.82%	774,903
Jul 27, 2026	35.76	36.12	34.87	35.32	35.10	0.26%	697,901
Jul 24, 2026	35.49	35.65	35.02	35.23	35.01	1.06%	983,396
Jul 23, 2026	34.60	35.35	34.44	34.86	34.64	0.37%	792,006
Jul 22, 2026	34.53	35.24	34.46	34.73	34.51	0.99%	505,298
Jul 21, 2026	34.40	34.55	33.37	34.39	34.17	1.96%	768,551
Jul 20, 2026	34.14	34.47	33.50	33.73	33.52	-0.03%	1,117,958
Jul 17, 2026	33.10	34.21	32.12	33.74	33.53	-5.04%	1,301,867
Jul 16, 2026	34.53	35.91	34.53	35.53	35.31	2.22%	696,195
Jul 15, 2026	34.44	34.87	34.06	34.76	34.54	1.28%	647,431
Jul 14, 2026	34.39	34.77	33.91	34.32	34.10	1.90%	625,866
Jul 13, 2026	33.11	34.19	33.03	33.68	33.47	0.24%	886,579
Jul 10, 2026	32.92	33.74	32.76	33.60	33.39	1.39%	972,031
Jul 9, 2026	33.62	34.01	32.93	33.14	32.93	0.09%	901,868
Jul 8, 2026	32.88	33.23	32.65	33.11	32.90	-0.72%	1,039,903
Jul 7, 2026	33.87	34.14	32.78	33.35	33.14	-2.54%	682,618
Jul 6, 2026	33.50	34.25	33.50	34.22	34.00	2.18%	695,527
Jul 2, 2026	33.98	34.58	32.98	33.49	33.28	-0.39%	769,909
Jul 1, 2026	35.01	35.01	33.53	33.62	33.41	-4.08%	1,039,120
Jun 30, 2026	34.60	35.36	34.60	35.05	34.83	0.66%	835,026
Jun 29, 2026	35.44	35.87	34.39	34.82	34.60	-2.68%	1,139,157
Jun 26, 2026	36.04	36.10	35.27	35.78	35.55	-2.05%	2,637,482
Jun 25, 2026	34.86	36.58	34.51	36.53	36.30	6.04%	1,314,054
Jun 24, 2026	35.13	35.47	34.27	34.45	34.23	-1.85%	1,004,754
Jun 23, 2026	34.61	35.62	34.61	35.10	34.88	-0.96%	664,891
Jun 22, 2026	36.14	36.70	34.75	35.44	35.22	-2.42%	1,760,920
Jun 18, 2026	36.98	37.38	35.99	36.32	36.09	-0.11%	1,712,776