Kennametal Inc. (KMT)
NYSE: KMT
· Real-Time Price · USD
21.95
0.12 (0.55%)
At close: Sep 05, 2025, 3:59 PM
21.95
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
KMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.93 | 22.16 | 21.74 | 21.95 | 21.95 | 0.55% | 540,366 |
| Sep 4, 2025 | 21.51 | 21.84 | 21.28 | 21.83 | 21.83 | 1.82% | 564,900 |
| Sep 3, 2025 | 21.23 | 21.44 | 21.07 | 21.44 | 21.44 | 0.85% | 821,700 |
| Sep 2, 2025 | 21.26 | 21.44 | 21.13 | 21.26 | 21.26 | -0.79% | 956,200 |
| Aug 29, 2025 | 21.64 | 21.75 | 21.30 | 21.43 | 21.43 | -1.11% | 755,900 |
| Aug 28, 2025 | 21.70 | 21.79 | 21.35 | 21.67 | 21.67 | 0.32% | 747,300 |
| Aug 27, 2025 | 21.32 | 21.64 | 21.32 | 21.60 | 21.60 | 0.75% | 876,972 |
| Aug 26, 2025 | 21.43 | 21.65 | 21.24 | 21.44 | 21.44 | -0.33% | 1,024,700 |
| Aug 25, 2025 | 21.63 | 21.65 | 21.42 | 21.51 | 21.51 | -0.55% | 725,600 |
| Aug 22, 2025 | 21.04 | 21.81 | 20.98 | 21.63 | 21.63 | 3.94% | 1,056,808 |
| Aug 21, 2025 | 20.63 | 20.88 | 20.55 | 20.81 | 20.81 | 0.19% | 691,045 |
| Aug 20, 2025 | 21.01 | 21.12 | 20.66 | 20.77 | 20.77 | -1.42% | 1,014,045 |
| Aug 19, 2025 | 20.85 | 21.40 | 20.78 | 21.07 | 21.07 | 0.96% | 1,439,000 |
| Aug 18, 2025 | 21.03 | 21.03 | 20.54 | 20.87 | 20.87 | -0.71% | 1,715,425 |
| Aug 15, 2025 | 21.49 | 21.49 | 21.02 | 21.02 | 21.02 | -0.85% | 1,494,200 |
| Aug 14, 2025 | 21.11 | 21.31 | 20.91 | 21.20 | 21.20 | -1.35% | 972,300 |
| 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 |