Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	34.32	34.51	33.22	33.66	33.66	-3.16%	1,307,798
May 27, 2026	36.20	36.34	34.40	34.76	34.76	-5.90%	2,336,436
May 26, 2026	36.85	37.00	36.21	36.94	36.94	2.38%	1,570,492
May 22, 2026	35.49	36.15	35.00	36.08	36.08	2.44%	749,487
May 21, 2026	35.49	35.94	35.00	35.22	35.22	-1.51%	1,307,833
May 20, 2026	34.97	35.83	34.70	35.76	35.76	3.41%	1,245,856
May 19, 2026	34.75	35.10	33.92	34.58	34.58	-0.97%	1,081,001
May 18, 2026	34.86	35.33	34.14	34.92	34.92	0.78%	1,580,677
May 15, 2026	34.60	35.03	34.18	34.65	34.65	-1.51%	1,391,252
May 14, 2026	35.85	36.23	34.74	35.18	35.18	0.29%	1,248,654
May 13, 2026	36.15	36.33	35.02	35.08	35.08	-2.07%	2,098,195
May 12, 2026	36.85	37.30	35.80	35.82	35.82	-2.85%	1,342,002
May 11, 2026	36.36	37.65	35.43	37.07	36.87	2.69%	1,879,243
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