Kennametal Inc. - KMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.03	20.87	20.87	21.03	20.54	1.72M
August 15, 2025	21.49	21.02	21.02	21.49	21.02	1.49M
August 14, 2025	21.11	21.2	21.2	21.31	20.91	972,300
August 13, 2025	21	21.49	21.49	21.51	20.78	900,400
August 12, 2025	20.38	20.62	20.62	21.01	20.17	1.23M
August 11, 2025	20.26	20.33	20.13	20.5	20.08	1.51M
August 08, 2025	19.95	20.25	20.05	20.56	19.8	3.07M
August 07, 2025	20.51	19.97	19.77	20.84	19.78	3.08M
August 06, 2025	20.84	20.55	20.35	20.84	17.62	6.2M
August 05, 2025	24.9	25.13	25.13	25.38	24.64	1.41M
August 04, 2025	24.47	24.76	24.76	24.79	24.36	795,400
August 01, 2025	24.26	24.36	24.36	24.5	23.9	1.16M
July 31, 2025	24.55	24.76	24.76	24.97	24.35	899,800
July 30, 2025	25.17	24.87	24.87	25.27	24.69	992,444
July 29, 2025	25.4	25.22	25.22	25.4	25.06	702,041
July 28, 2025	25.36	25.28	25.28	25.54	25.2	768,047
July 25, 2025	25.29	25.36	25.36	25.48	24.79	731,300
July 24, 2025	25.43	25.24	25.24	25.66	25.24	834,522
July 23, 2025	25.39	25.7	25.7	25.75	25.22	625,000
July 22, 2025	24.48	25.17	25.17	25.27	24.46	662,219
July 21, 2025	24.66	24.51	24.51	24.8	24.47	874,711
July 18, 2025	24.97	24.57	24.57	25.06	24.48	613,400
July 17, 2025	24.31	24.85	24.85	24.92	24.31	1.01M
July 16, 2025	23.99	24.35	24.35	24.41	23.88	1.21M
July 15, 2025	24.44	23.93	23.93	24.59	23.93	607,400
July 14, 2025	24.62	24.44	24.44	24.65	24.04	707,900
July 11, 2025	24.48	24.7	24.7	24.72	24.13	846,721
July 10, 2025	24.23	24.75	24.75	24.95	24.16	982,100
July 09, 2025	24.07	24.25	24.25	24.28	23.77	881,740
July 08, 2025	23.72	23.86	23.86	23.96	23.65	955,046
July 07, 2025	24.17	23.59	23.59	24.28	23.54	832,727
July 03, 2025	24.39	24.36	24.36	24.54	24.27	422,048
July 02, 2025	24.14	24.34	24.32	24.4	23.98	908,403
July 01, 2025	22.95	23.94	23.94	24.28	22.85	1.47M
June 30, 2025	23.1	22.96	22.96	23.13	22.86	971,700
June 27, 2025	23.46	22.99	22.99	23.6	22.94	1.85M
June 26, 2025	22.86	23.27	23.27	23.34	22.69	2.19M
June 25, 2025	22.14	22.73	22.73	22.87	22.14	2.91M
June 24, 2025	21.87	22.03	22.03	22.14	21.73	1.71M
June 23, 2025	21.67	21.74	21.74	21.94	21.4	1.24M
June 20, 2025	22.06	21.86	21.86	22.13	21.66	2.21M
June 18, 2025	22.08	22	22	22.42	21.96	1.09M
June 17, 2025	22.06	22.13	22.13	22.37	21.98	681,201
June 16, 2025	22.14	22.25	22.25	22.27	21.97	688,300
June 13, 2025	21.87	21.89	21.89	22.13	21.75	689,231
June 12, 2025	22.39	22.26	22.26	22.39	21.97	894,204
June 11, 2025	22.42	22.55	22.55	22.67	22.28	1.29M
June 10, 2025	22.3	22.39	22.39	22.46	22.21	614,609
June 09, 2025	22.13	22.17	22.17	22.38	22.01	705,217
June 06, 2025	22.12	21.93	21.93	22.28	21.84	781,327
June 05, 2025	21.68	21.81	21.81	21.9	21.59	766,600
June 04, 2025	21.47	21.65	21.65	21.78	21.47	586,800
June 03, 2025	21.3	21.52	21.52	21.77	21.17	965,220
June 02, 2025	21.43	21.29	21.29	21.53	21.05	801,800
May 30, 2025	21.73	21.53	21.53	21.9	21.51	1.15M
May 29, 2025	21.72	21.86	21.86	21.91	21.54	951,100
May 28, 2025	21.75	21.52	21.52	21.77	21.44	782,122
May 27, 2025	21.33	21.74	21.74	21.77	21.14	585,100
May 23, 2025	20.8	21.04	21.04	21.19	20.79	753,732
May 22, 2025	21.11	21.28	21.28	21.4	20.92	707,708

Kennametal Inc. (KMT) NYSE