Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.46	23.60	22.94	22.99	22.99	-1.20%	1,845,923
Jun 26, 2025	22.86	23.34	22.69	23.27	23.27	2.38%	2,186,458
Jun 25, 2025	22.14	22.87	22.14	22.73	22.73	3.18%	2,912,905
Jun 24, 2025	21.87	22.14	21.73	22.03	22.03	1.33%	1,706,898
Jun 23, 2025	21.67	21.94	21.40	21.74	21.74	-0.55%	1,237,631
Jun 20, 2025	22.06	22.13	21.66	21.86	21.86	-0.64%	2,208,573
Jun 18, 2025	22.08	22.42	21.96	22.00	22.00	-0.59%	1,085,111
Jun 17, 2025	22.06	22.37	21.98	22.13	22.13	-0.54%	681,201
Jun 16, 2025	22.14	22.27	21.97	22.25	22.25	1.64%	688,297
Jun 13, 2025	21.87	22.13	21.75	21.89	21.89	-1.66%	689,231
Jun 12, 2025	22.39	22.39	21.97	22.26	22.26	-1.29%	894,204
Jun 11, 2025	22.42	22.67	22.28	22.55	22.55	0.71%	1,289,727
Jun 10, 2025	22.30	22.46	22.21	22.39	22.39	0.99%	614,609
Jun 9, 2025	22.13	22.38	22.01	22.17	22.17	1.09%	705,217
Jun 6, 2025	22.12	22.28	21.84	21.93	21.93	0.55%	781,327
Jun 5, 2025	21.68	21.90	21.59	21.81	21.81	0.74%	766,564
Jun 4, 2025	21.47	21.78	21.47	21.65	21.65	0.60%	586,769
Jun 3, 2025	21.30	21.77	21.17	21.52	21.52	1.08%	965,220
Jun 2, 2025	21.43	21.53	21.05	21.29	21.29	-1.11%	801,764
May 30, 2025	21.73	21.90	21.51	21.53	21.53	-1.51%	1,152,182
May 29, 2025	21.72	21.91	21.54	21.86	21.86	1.58%	951,065
May 28, 2025	21.75	21.77	21.44	21.52	21.52	-1.01%	782,122
May 27, 2025	21.33	21.77	21.14	21.74	21.74	3.33%	585,097
May 23, 2025	20.80	21.19	20.79	21.04	21.04	-1.13%	753,733
May 22, 2025	21.11	21.40	20.92	21.28	21.28	0.24%	707,708
May 21, 2025	21.72	21.79	21.14	21.23	21.23	-3.37%	934,341
May 20, 2025	21.75	22.11	21.75	21.97	21.97	0.50%	1,809,329
May 19, 2025	21.52	21.92	21.45	21.86	21.86	0.05%	760,417
May 16, 2025	21.54	21.96	21.40	21.85	21.85	1.53%	773,688
May 15, 2025	21.61	21.66	21.32	21.52	21.52	-0.74%	1,036,548
May 14, 2025	22.04	22.11	21.66	21.68	21.68	-2.17%	1,102,553
May 13, 2025	21.97	22.33	21.77	22.16	22.16	1.09%	875,961
May 12, 2025	21.74	22.10	21.53	21.92	21.72	5.38%	1,114,975
May 9, 2025	20.85	20.94	20.65	20.80	20.61	0.29%	773,585
May 8, 2025	20.01	20.90	20.01	20.74	20.55	4.96%	1,122,893
May 7, 2025	21.25	21.25	19.42	19.76	19.58	-0.30%	1,891,819
May 6, 2025	19.76	19.99	19.67	19.82	19.64	-0.70%	1,098,653
May 5, 2025	19.92	20.22	19.85	19.96	19.78	-0.80%	659,134
May 2, 2025	19.86	20.22	19.72	20.12	19.94	3.02%	490,268
May 1, 2025	19.59	19.80	19.39	19.53	19.36	0.26%	883,356
Apr 30, 2025	19.21	19.57	18.93	19.48	19.31	0.41%	741,039
Apr 29, 2025	19.26	19.46	19.09	19.40	19.23	0.26%	854,778
Apr 28, 2025	19.41	19.72	19.19	19.35	19.18	-0.46%	794,307
Apr 25, 2025	19.48	19.67	19.27	19.44	19.27	-1.27%	843,891
Apr 24, 2025	19.10	19.75	18.97	19.69	19.51	3.25%	1,040,129
Apr 23, 2025	19.62	19.86	18.88	19.07	18.90	0.26%	905,664
Apr 22, 2025	18.81	19.13	18.68	19.02	18.85	2.37%	748,915
Apr 21, 2025	18.47	18.62	18.11	18.58	18.41	-0.27%	1,127,950
Apr 17, 2025	18.79	19.04	18.59	18.63	18.46	-1.01%	680,565
Apr 16, 2025	18.90	19.16	18.60	18.82	18.65	-1.16%	695,230