Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.40
+0.20 (0.94%)
Aug 15, 2025, 9:39 AM - Market open
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.21 | 21.38 | 21.21 | 21.41 | - | 0.99% | 30,939 |
| Aug 14, 2025 | 21.11 | 21.31 | 20.91 | 21.20 | 21.20 | -1.35% | 972,299 |
| Aug 13, 2025 | 21.00 | 21.51 | 20.78 | 21.49 | 21.49 | 4.22% | 900,363 |
| Aug 12, 2025 | 20.38 | 21.01 | 20.17 | 20.62 | 20.62 | 1.43% | 1,228,971 |
| Aug 11, 2025 | 20.26 | 20.50 | 20.08 | 20.33 | 20.14 | 0.40% | 1,509,385 |
| Aug 8, 2025 | 19.95 | 20.56 | 19.80 | 20.25 | 20.06 | 1.40% | 3,065,317 |
| Aug 7, 2025 | 20.51 | 20.84 | 19.78 | 19.97 | 19.78 | -2.82% | 3,077,992 |
| Aug 6, 2025 | 20.84 | 20.84 | 17.62 | 20.55 | 20.35 | -18.23% | 6,196,466 |
| Aug 5, 2025 | 24.90 | 25.38 | 24.64 | 25.13 | 24.89 | 1.49% | 1,407,544 |
| Aug 4, 2025 | 24.47 | 24.79 | 24.36 | 24.76 | 24.52 | 1.64% | 795,391 |
| Aug 1, 2025 | 24.26 | 24.50 | 23.90 | 24.36 | 24.13 | -1.62% | 1,156,443 |
| Jul 31, 2025 | 24.55 | 24.97 | 24.35 | 24.76 | 24.52 | -0.44% | 899,768 |
| Jul 30, 2025 | 25.17 | 25.27 | 24.69 | 24.87 | 24.63 | -1.39% | 992,444 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.06 | 25.22 | 24.98 | -0.24% | 702,041 |
| Jul 28, 2025 | 25.36 | 25.54 | 25.20 | 25.28 | 25.04 | -0.32% | 768,047 |
| Jul 25, 2025 | 25.29 | 25.48 | 24.79 | 25.36 | 25.12 | 0.48% | 731,298 |
| Jul 24, 2025 | 25.43 | 25.66 | 25.24 | 25.24 | 25.00 | -1.79% | 834,522 |
| Jul 23, 2025 | 25.39 | 25.75 | 25.22 | 25.70 | 25.45 | 2.11% | 624,986 |
| Jul 22, 2025 | 24.48 | 25.27 | 24.46 | 25.17 | 24.93 | 2.69% | 662,219 |
| Jul 21, 2025 | 24.66 | 24.80 | 24.47 | 24.51 | 24.28 | -0.24% | 874,711 |
| Jul 18, 2025 | 24.97 | 25.06 | 24.48 | 24.57 | 24.33 | -1.13% | 613,356 |
| Jul 17, 2025 | 24.31 | 24.92 | 24.31 | 24.85 | 24.61 | 2.05% | 1,009,173 |
| Jul 16, 2025 | 23.99 | 24.41 | 23.88 | 24.35 | 24.12 | 1.76% | 1,205,641 |
| Jul 15, 2025 | 24.44 | 24.59 | 23.93 | 23.93 | 23.70 | -2.09% | 607,399 |
| Jul 14, 2025 | 24.62 | 24.65 | 24.04 | 24.44 | 24.21 | -1.05% | 707,877 |
| Jul 11, 2025 | 24.48 | 24.72 | 24.13 | 24.70 | 24.46 | -0.20% | 846,721 |
| Jul 10, 2025 | 24.23 | 24.95 | 24.16 | 24.75 | 24.51 | 2.06% | 982,067 |
| Jul 9, 2025 | 24.07 | 24.28 | 23.77 | 24.25 | 24.02 | 1.63% | 881,740 |
| Jul 8, 2025 | 23.72 | 23.96 | 23.65 | 23.86 | 23.63 | 1.14% | 955,046 |
| Jul 7, 2025 | 24.17 | 24.28 | 23.54 | 23.59 | 23.36 | -3.16% | 832,727 |
| Jul 3, 2025 | 24.39 | 24.54 | 24.27 | 24.36 | 24.13 | 0.08% | 422,048 |
| Jul 2, 2025 | 24.14 | 24.40 | 23.98 | 24.34 | 24.11 | 1.67% | 959,536 |
| Jul 1, 2025 | 22.95 | 24.28 | 22.85 | 23.94 | 23.71 | 4.27% | 1,468,199 |
| Jun 30, 2025 | 23.10 | 23.13 | 22.86 | 22.96 | 22.74 | -0.13% | 971,653 |
| Jun 27, 2025 | 23.46 | 23.60 | 22.94 | 22.99 | 22.77 | -1.20% | 1,845,923 |
| Jun 26, 2025 | 22.86 | 23.34 | 22.69 | 23.27 | 23.05 | 2.38% | 2,186,458 |
| Jun 25, 2025 | 22.14 | 22.87 | 22.14 | 22.73 | 22.51 | 3.18% | 2,912,905 |
| Jun 24, 2025 | 21.87 | 22.14 | 21.73 | 22.03 | 21.82 | 1.33% | 1,706,898 |
| Jun 23, 2025 | 21.67 | 21.94 | 21.40 | 21.74 | 21.53 | -0.55% | 1,237,631 |
| Jun 20, 2025 | 22.06 | 22.13 | 21.66 | 21.86 | 21.65 | -0.64% | 2,208,573 |
| Jun 18, 2025 | 22.08 | 22.42 | 21.96 | 22.00 | 21.79 | -0.59% | 1,085,111 |
| Jun 17, 2025 | 22.06 | 22.37 | 21.98 | 22.13 | 21.92 | -0.54% | 681,201 |
| Jun 16, 2025 | 22.14 | 22.27 | 21.97 | 22.25 | 22.04 | 1.64% | 688,297 |
| Jun 13, 2025 | 21.87 | 22.13 | 21.75 | 21.89 | 21.68 | -1.66% | 689,231 |
| Jun 12, 2025 | 22.39 | 22.39 | 21.97 | 22.26 | 22.05 | -1.29% | 894,204 |
| Jun 11, 2025 | 22.42 | 22.67 | 22.28 | 22.55 | 22.33 | 0.71% | 1,289,727 |
| Jun 10, 2025 | 22.30 | 22.46 | 22.21 | 22.39 | 22.18 | 0.99% | 614,609 |
| Jun 9, 2025 | 22.13 | 22.38 | 22.01 | 22.17 | 21.96 | 1.09% | 705,217 |
| Jun 6, 2025 | 22.12 | 22.28 | 21.84 | 21.93 | 21.72 | 0.55% | 781,327 |
| Jun 5, 2025 | 21.68 | 21.90 | 21.59 | 21.81 | 21.60 | 0.74% | 766,564 |