Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	24.51	25.07	24.21	24.68	24.68	2.70%	1,725,735
Nov 10, 2026	23.97	24.50	23.72	24.03	24.03	-0.62%	2,099,386
Nov 9, 2026	23.55	24.55	23.36	24.18	24.18	6.05%	3,114,379
Nov 6, 2026	23.50	23.94	22.65	23.00	22.80	-0.95%	3,995,798
Nov 5, 2026	25.80	25.80	23.08	23.22	23.02	-11.64%	3,298,209
Nov 4, 2026	29.25	29.65	25.36	26.28	26.05	-13.92%	4,522,754
Nov 3, 2026	31.01	31.51	30.53	30.53	30.26	-0.62%	2,592,388
Nov 2, 2026	29.32	31.24	29.25	30.72	30.45	5.57%	2,158,778
Oct 30, 2026	29.71	30.16	28.64	29.10	28.85	-3.58%	907,387
Oct 29, 2026	29.55	30.23	29.48	30.18	29.92	1.41%	1,547,339
Oct 28, 2026	30.33	30.33	29.50	29.76	29.50	-0.37%	993,971
Oct 27, 2026	30.10	30.27	29.84	29.87	29.61	0.37%	920,135
Oct 26, 2026	29.75	30.41	29.60	29.76	29.50	1.02%	863,545
Oct 23, 2026	29.28	30.01	28.81	29.46	29.20	-0.44%	1,405,413
Oct 22, 2026	30.55	30.56	28.86	29.59	29.33	-4.89%	1,402,440
Oct 21, 2026	31.45	31.50	30.92	31.11	30.84	-0.32%	1,052,611
Oct 20, 2026	30.40	31.35	30.40	31.21	30.94	1.93%	1,322,660
Oct 19, 2026	30.63	31.19	30.56	30.62	30.35	-0.55%	1,116,813
Oct 16, 2026	30.94	31.47	30.29	30.79	30.52	-0.65%	1,624,119
Oct 15, 2026	30.63	31.05	30.33	30.99	30.72	0.29%	1,141,092
Oct 14, 2026	31.05	31.50	30.86	30.90	30.63	-1.34%	1,297,858
Oct 13, 2026	31.80	31.93	31.02	31.32	31.05	-1.01%	986,566
Oct 12, 2026	31.89	32.29	31.57	31.64	31.36	-0.88%	827,334
Oct 9, 2026	31.69	32.34	31.32	31.92	31.64	0.66%	863,734
Oct 8, 2026	31.60	32.01	31.30	31.71	31.43	-1.74%	1,542,149
Oct 7, 2026	32.98	32.98	31.51	32.27	31.99	-3.41%	1,108,771
Oct 6, 2026	33.00	33.64	33.00	33.41	33.12	1.67%	1,324,446
Oct 5, 2026	32.49	33.30	32.14	32.86	32.57	0.80%	2,163,456
Oct 2, 2026	32.05	33.05	32.05	32.60	32.32	2.94%	1,547,552
Oct 1, 2026	30.63	31.80	30.03	31.67	31.39	3.03%	1,764,664
Sep 30, 2026	31.05	31.55	30.74	30.74	30.47	-0.87%	2,002,781
Sep 29, 2026	32.03	32.11	30.93	31.01	30.74	-2.48%	1,115,726
Sep 28, 2026	30.95	32.29	30.69	31.80	31.52	2.48%	1,496,518
Sep 25, 2026	30.16	31.16	30.12	31.03	30.76	3.19%	1,234,422
Sep 24, 2026	29.71	30.45	29.65	30.07	29.81	0.43%	1,788,641
Sep 23, 2026	29.47	30.10	29.20	29.94	29.68	1.15%	860,033
Sep 22, 2026	29.82	29.82	29.31	29.60	29.34	0.44%	1,115,016
Sep 21, 2026	30.16	30.24	29.46	29.47	29.21	-1.01%	1,033,920
Sep 18, 2026	29.69	30.09	29.47	29.77	29.51	-0.23%	2,520,261
Sep 17, 2026	30.27	30.31	29.75	29.84	29.58	0.47%	1,130,113
Sep 16, 2026	29.55	29.95	29.25	29.70	29.44	1.33%	1,214,395
Sep 15, 2026	29.62	29.67	29.19	29.31	29.06	-0.37%	1,098,341
Sep 14, 2026	29.00	29.76	28.77	29.42	29.16	-0.07%	1,068,732
Sep 11, 2026	29.75	30.09	29.34	29.44	29.18	1.06%	1,301,292
Sep 10, 2026	29.32	29.45	28.75	29.13	28.88	-1.72%	1,432,876
Sep 9, 2026	30.37	30.63	29.38	29.64	29.38	-2.72%	1,457,646
Sep 8, 2026	31.02	31.15	30.24	30.47	30.21	-1.77%	1,432,808
Sep 4, 2026	29.60	31.02	29.45	31.02	30.75	5.40%	2,795,624
Sep 3, 2026	29.65	29.65	28.74	29.43	29.17	-0.07%	1,324,638
Sep 2, 2026	29.27	29.73	28.96	29.45	29.19	0.89%	1,495,045