Kennametal Inc.

NYSE: KMT · Real-Time Price · USD
21.23
0.03 (0.14%)
At close: Aug 15, 2025, 12:41 PM

KMT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 21.11 21.31 20.91 21.20 21.20 -1.35% 972,298
Aug 13, 2025 21.00 21.51 20.78 21.49 21.49 4.22% 900,400
Aug 12, 2025 20.38 21.01 20.17 20.62 20.62 1.43% 1,229,000
Aug 11, 2025 20.26 20.50 20.08 20.33 20.13 0.40% 1,509,400
Aug 8, 2025 19.95 20.56 19.80 20.25 20.05 1.40% 3,065,317
Aug 7, 2025 20.51 20.84 19.78 19.97 19.77 -2.82% 3,078,000
Aug 6, 2025 20.84 20.84 17.62 20.55 20.35 -18.23% 6,196,500
Aug 5, 2025 24.90 25.38 24.64 25.13 24.88 1.49% 1,407,544
Aug 4, 2025 24.47 24.79 24.36 24.76 24.52 1.64% 795,400
Aug 1, 2025 24.26 24.50 23.90 24.36 24.12 -1.62% 1,156,443
Jul 31, 2025 24.55 24.97 24.35 24.76 24.52 -0.44% 899,800
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 24.97 -0.24% 702,041
Jul 28, 2025 25.36 25.54 25.20 25.28 25.03 -0.32% 768,047
Jul 25, 2025 25.29 25.48 24.79 25.36 25.11 0.48% 731,300
Jul 24, 2025 25.43 25.66 25.24 25.24 24.99 -1.79% 834,522
Jul 23, 2025 25.39 25.75 25.22 25.70 25.45 2.11% 625,000
Jul 22, 2025 24.48 25.27 24.46 25.17 24.92 2.69% 662,219
Jul 21, 2025 24.66 24.80 24.47 24.51 24.27 -0.24% 874,711
Jul 18, 2025 24.97 25.06 24.48 24.57 24.33 -1.13% 613,400