Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	32.45	32.46	31.65	32.16	-	-2.93%	365,718
Aug 7, 2026	34.36	34.51	32.92	33.13	33.13	-2.13%	1,326,625
Aug 6, 2026	33.50	34.53	33.15	33.85	33.85	-0.91%	2,064,294
Aug 5, 2026	40.50	41.12	33.88	34.16	34.16	-5.27%	3,356,279
Aug 4, 2026	35.36	36.41	34.61	36.06	36.06	3.32%	2,064,837
Aug 3, 2026	34.07	35.34	34.06	34.90	34.90	2.74%	1,819,416
Jul 31, 2026	33.88	34.21	33.12	33.97	33.97	1.95%	851,002
Jul 30, 2026	34.44	34.57	33.20	33.32	33.32	-0.69%	1,032,981
Jul 29, 2026	35.21	35.34	32.99	33.55	33.55	-5.78%	1,408,703
Jul 28, 2026	35.32	36.30	35.01	35.61	35.61	0.82%	774,843
Jul 27, 2026	35.76	36.12	34.87	35.32	35.32	0.26%	697,900
Jul 24, 2026	35.49	35.65	35.02	35.23	35.23	1.06%	983,394
Jul 23, 2026	34.60	35.35	34.44	34.86	34.86	0.37%	792,004
Jul 22, 2026	34.53	35.24	34.46	34.73	34.73	0.99%	505,077
Jul 21, 2026	34.40	34.55	33.37	34.39	34.39	1.96%	725,425
Jul 20, 2026	34.14	34.47	33.50	33.73	33.73	-0.03%	1,117,945
Jul 17, 2026	33.10	34.21	32.12	33.74	33.74	-5.04%	1,301,867
Jul 16, 2026	34.53	35.91	34.53	35.53	35.53	2.22%	696,195
Jul 15, 2026	34.44	34.87	34.06	34.76	34.76	1.28%	642,863
Jul 14, 2026	34.39	34.77	33.91	34.32	34.32	1.90%	625,865
Jul 13, 2026	33.11	34.19	33.03	33.68	33.68	0.24%	886,546
Jul 10, 2026	32.92	33.74	32.76	33.60	33.60	1.39%	971,886
Jul 9, 2026	33.62	34.01	32.93	33.14	33.14	0.09%	901,862
Jul 8, 2026	32.88	33.23	32.65	33.11	33.11	-0.72%	1,039,223
Jul 7, 2026	33.87	34.14	32.78	33.35	33.35	-2.54%	682,618
Jul 6, 2026	33.50	34.25	33.50	34.22	34.22	2.18%	695,525
Jul 2, 2026	33.98	34.58	32.98	33.49	33.49	-0.39%	769,907
Jul 1, 2026	35.01	35.01	33.53	33.62	33.62	-4.08%	1,039,099
Jun 30, 2026	34.60	35.36	34.60	35.05	35.05	0.66%	834,889
Jun 29, 2026	35.44	35.87	34.39	34.82	34.82	-2.68%	1,135,256
Jun 26, 2026	36.04	36.10	35.27	35.78	35.78	-2.05%	1,979,706
Jun 25, 2026	34.86	36.58	34.51	36.53	36.53	6.04%	1,308,106
Jun 24, 2026	35.13	35.47	34.27	34.45	34.45	-1.85%	1,004,685
Jun 23, 2026	34.61	35.62	34.61	35.10	35.10	-0.96%	664,890
Jun 22, 2026	36.14	36.70	34.75	35.44	35.44	-2.42%	1,760,678
Jun 18, 2026	36.98	37.38	35.99	36.32	36.32	-0.11%	1,690,973
Jun 17, 2026	36.64	37.55	35.96	36.36	36.36	-0.38%	893,678
Jun 16, 2026	35.86	36.83	35.86	36.50	36.50	2.67%	1,010,970
Jun 15, 2026	35.74	36.09	35.30	35.55	35.55	1.63%	943,041
Jun 12, 2026	35.00	35.40	34.61	34.98	34.98	1.10%	794,657
Jun 11, 2026	33.80	34.88	33.63	34.60	34.60	3.90%	1,089,264
Jun 10, 2026	33.86	34.39	33.10	33.30	33.30	-2.09%	1,100,962
Jun 9, 2026	33.83	34.61	33.45	34.01	34.01	2.29%	1,457,725
Jun 8, 2026	32.89	33.72	32.53	33.25	33.25	1.90%	1,155,291
Jun 5, 2026	32.55	33.05	32.32	32.63	32.63	-0.82%	888,776
Jun 4, 2026	32.89	33.21	32.59	32.90	32.90	0.70%	1,206,253
Jun 3, 2026	33.20	33.62	32.60	32.67	32.67	-2.65%	1,375,830
Jun 2, 2026	32.00	33.80	31.93	33.56	33.56	5.73%	2,034,329
Jun 1, 2026	32.58	32.64	31.72	31.74	31.74	-3.23%	1,786,109
May 29, 2026	33.16	33.53	32.74	32.80	32.80	-2.55%	1,398,380