Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
21.88
+1.08 (5.19%)
May 12, 2025, 3:36 PM - Market open
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.74 | 22.10 | 21.53 | 21.86 | - | 5.10% | 395,539 |
| May 9, 2025 | 20.85 | 20.94 | 20.65 | 20.80 | 20.80 | 0.29% | 773,585 |
| May 8, 2025 | 20.01 | 20.90 | 20.01 | 20.74 | 20.74 | 4.96% | 1,122,893 |
| May 7, 2025 | 21.25 | 21.25 | 19.42 | 19.76 | 19.76 | -0.30% | 1,891,819 |
| May 6, 2025 | 19.76 | 19.99 | 19.67 | 19.82 | 19.82 | -0.70% | 1,098,653 |
| May 5, 2025 | 19.92 | 20.22 | 19.85 | 19.96 | 19.96 | -0.80% | 659,134 |
| May 2, 2025 | 19.86 | 20.22 | 19.72 | 20.12 | 20.12 | 3.02% | 490,268 |
| May 1, 2025 | 19.59 | 19.80 | 19.39 | 19.53 | 19.53 | 0.26% | 883,356 |
| Apr 30, 2025 | 19.21 | 19.57 | 18.93 | 19.48 | 19.48 | 0.41% | 741,039 |
| Apr 29, 2025 | 19.26 | 19.46 | 19.09 | 19.40 | 19.40 | 0.26% | 854,778 |
| Apr 28, 2025 | 19.41 | 19.72 | 19.19 | 19.35 | 19.35 | -0.46% | 794,307 |
| Apr 25, 2025 | 19.48 | 19.67 | 19.27 | 19.44 | 19.44 | -1.27% | 843,891 |
| Apr 24, 2025 | 19.10 | 19.75 | 18.97 | 19.69 | 19.69 | 3.25% | 1,040,129 |
| Apr 23, 2025 | 19.62 | 19.86 | 18.88 | 19.07 | 19.07 | 0.26% | 905,664 |
| Apr 22, 2025 | 18.81 | 19.13 | 18.68 | 19.02 | 19.02 | 2.37% | 748,915 |
| Apr 21, 2025 | 18.47 | 18.62 | 18.11 | 18.58 | 18.58 | -0.27% | 1,127,950 |
| Apr 17, 2025 | 18.79 | 19.04 | 18.59 | 18.63 | 18.63 | -1.01% | 680,565 |
| Apr 16, 2025 | 18.90 | 19.16 | 18.60 | 18.82 | 18.82 | -1.16% | 695,230 |
| Apr 15, 2025 | 19.07 | 19.34 | 18.95 | 19.04 | 19.04 | -0.16% | 977,836 |
| Apr 14, 2025 | 19.22 | 19.30 | 18.65 | 19.07 | 19.07 | 0.58% | 1,237,597 |
| Apr 11, 2025 | 18.27 | 19.00 | 18.01 | 18.96 | 18.96 | 3.49% | 1,332,218 |
| Apr 10, 2025 | 18.49 | 18.62 | 17.83 | 18.32 | 18.32 | -4.03% | 1,784,299 |
| Apr 9, 2025 | 17.34 | 19.45 | 17.30 | 19.09 | 19.09 | 8.84% | 2,276,513 |
| Apr 8, 2025 | 18.67 | 18.99 | 17.35 | 17.54 | 17.54 | -2.77% | 1,369,272 |
| Apr 7, 2025 | 18.58 | 19.29 | 17.68 | 18.04 | 18.04 | -5.60% | 1,934,532 |
| Apr 4, 2025 | 19.16 | 19.51 | 18.61 | 19.11 | 19.11 | -3.63% | 1,282,590 |
| Apr 3, 2025 | 21.03 | 21.05 | 19.69 | 19.83 | 19.83 | -9.62% | 1,326,211 |
| Apr 2, 2025 | 21.14 | 21.95 | 21.14 | 21.94 | 21.94 | 2.48% | 634,306 |
| Apr 1, 2025 | 21.13 | 21.45 | 20.93 | 21.41 | 21.41 | 0.52% | 573,073 |
| Mar 31, 2025 | 21.30 | 21.49 | 20.96 | 21.30 | 21.30 | -1.48% | 800,560 |
| Mar 28, 2025 | 21.89 | 22.03 | 21.33 | 21.62 | 21.62 | -1.64% | 703,920 |
| Mar 27, 2025 | 22.10 | 22.13 | 21.64 | 21.98 | 21.98 | -0.36% | 744,499 |
| Mar 26, 2025 | 22.16 | 22.44 | 22.02 | 22.06 | 22.06 | -0.76% | 642,796 |
| Mar 25, 2025 | 22.52 | 22.72 | 22.02 | 22.23 | 22.23 | -1.07% | 893,560 |
| Mar 24, 2025 | 21.97 | 22.63 | 21.84 | 22.47 | 22.47 | 3.88% | 1,386,248 |
| Mar 21, 2025 | 21.39 | 21.67 | 21.30 | 21.63 | 21.63 | - | 3,149,331 |
| Mar 20, 2025 | 21.41 | 21.90 | 21.31 | 21.63 | 21.63 | -0.32% | 781,959 |
| Mar 19, 2025 | 21.44 | 21.86 | 21.26 | 21.70 | 21.70 | 1.50% | 1,065,882 |
| Mar 18, 2025 | 21.34 | 21.51 | 21.26 | 21.38 | 21.38 | -0.47% | 434,130 |
| Mar 17, 2025 | 21.39 | 21.70 | 21.30 | 21.48 | 21.48 | 0.56% | 639,988 |
| Mar 14, 2025 | 21.13 | 21.53 | 21.03 | 21.36 | 21.36 | 1.71% | 994,182 |
| Mar 13, 2025 | 21.10 | 21.35 | 20.91 | 21.00 | 21.00 | -0.28% | 825,851 |
| Mar 12, 2025 | 22.03 | 22.03 | 21.06 | 21.06 | 21.06 | -4.01% | 892,806 |
| Mar 11, 2025 | 22.25 | 22.38 | 21.76 | 21.94 | 21.94 | -0.63% | 843,865 |
| Mar 10, 2025 | 22.22 | 22.79 | 22.01 | 22.08 | 22.08 | -1.52% | 1,435,299 |
| Mar 7, 2025 | 21.90 | 22.56 | 21.81 | 22.42 | 22.42 | 1.82% | 1,000,844 |
| Mar 6, 2025 | 21.46 | 22.04 | 21.36 | 22.02 | 22.02 | 2.13% | 894,707 |
| Mar 5, 2025 | 21.33 | 21.57 | 21.04 | 21.56 | 21.56 | 1.65% | 982,576 |
| Mar 4, 2025 | 21.11 | 21.50 | 20.81 | 21.21 | 21.21 | -1.07% | 1,309,178 |
| Mar 3, 2025 | 22.22 | 22.33 | 21.32 | 21.44 | 21.44 | -3.12% | 705,113 |