Kennametal Inc. - KMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.49	39.59	39.59	39.61	38.46	1.67M
February 19, 2026	38.17	38.62	38.62	38.72	37.93	1.48M
February 18, 2026	39.04	38.46	38.46	39.48	38.37	1.43M
February 17, 2026	39.32	39.06	39.06	39.63	38.69	1.52M
February 13, 2026	39.37	39.59	39.59	39.93	38.52	2.22M
February 12, 2026	41.55	39.3	39.3	41.69	38.84	3.57M
February 11, 2026	41.4	40.26	40.26	41.74	40.1	1.85M
February 10, 2026	40.51	41.1	41.1	41.51	40.01	1.53M
February 09, 2026	40.4	40.71	40.51	40.92	39.63	2.52M
February 06, 2026	39	40.32	40.12	40.85	38.93	2.41M
February 05, 2026	37.86	38.28	38.28	38.52	37.24	3.15M
February 04, 2026	39.5	38.35	38.35	40.9	36.51	3.86M
February 03, 2026	35.85	35.76	35.76	36.34	35.12	1.57M
February 02, 2026	34.21	35.56	35.56	35.71	33.97	1.46M
January 30, 2026	34.51	34.39	34.39	34.92	34.18	1.29M
January 29, 2026	34.66	34.81	34.81	34.83	33.93	1.07M
January 28, 2026	34.66	34.29	34.29	34.66	34.04	841,400
January 27, 2026	34.36	34.54	34.54	34.64	34.15	657,500
January 26, 2026	34.66	34.44	34.44	34.76	34.07	833,862
January 23, 2026	34.76	34.49	34.49	34.76	33.97	798,400
January 22, 2026	34.63	34.68	34.68	35.1	34.41	1.03M
January 21, 2026	33.94	34.34	34.34	34.34	33.57	1.03M
January 20, 2026	33.34	33.62	33.62	34.13	33.19	964,676
January 16, 2026	34.46	34.02	34.02	34.65	33.59	985,444
January 15, 2026	33.71	34.56	34.56	34.84	33.45	1.29M
January 14, 2026	33.31	33.49	33.49	34.1	33.25	1.7M
January 13, 2026	32.86	33.28	33.28	34.14	32.48	2.13M
January 12, 2026	31.12	30.72	30.72	31.35	30.52	1.04M
January 09, 2026	30.17	30.73	30.73	30.76	30.12	940,234
January 08, 2026	29.02	30.02	30.02	30.12	28.93	886,400
January 07, 2026	30	29.17	29.17	30.03	29.12	837,409
January 06, 2026	29.06	29.51	29.51	29.6	28.84	1.01M
January 05, 2026	28.89	29.29	29.29	29.86	28.83	1.07M
January 02, 2026	28.61	28.99	28.99	29.06	28.25	666,033
December 31, 2025	28.69	28.41	28.41	28.69	28.32	443,200
December 30, 2025	28.99	28.65	28.65	28.99	28.47	527,200
December 29, 2025	29.21	28.79	28.79	29.31	28.78	490,710
December 26, 2025	29.26	29.28	29.28	29.31	29.05	316,600
December 24, 2025	29.08	29.26	29.26	29.31	29.08	199,800
December 23, 2025	29.18	29.22	29.22	29.45	29.09	455,401
December 22, 2025	28.94	29.22	29.22	29.33	28.8	471,423
December 19, 2025	28.4	28.74	28.74	28.78	28.2	1.24M
December 18, 2025	28.72	28.43	28.43	28.91	28.42	760,200
December 17, 2025	28.87	28.5	28.5	29.01	28.39	943,100
December 16, 2025	29.25	28.87	28.87	29.34	28.69	1.06M
December 15, 2025	29.26	29.13	29.13	29.44	29.08	575,346
December 12, 2025	29.84	29.33	29.33	29.89	29.08	1.54M
December 11, 2025	29.2	29.79	29.79	29.84	29.16	1.23M
December 10, 2025	27.82	29.11	29.11	29.23	27.82	920,840
December 09, 2025	27.76	27.81	27.81	28.07	27.76	683,300
December 08, 2025	27.96	27.8	27.8	27.97	27.47	964,860
December 05, 2025	27.85	27.85	27.85	28.04	27.75	452,630
December 04, 2025	27.79	27.93	27.93	28.24	27.73	492,168
December 03, 2025	27.76	27.9	27.9	28.07	27.52	746,400
December 02, 2025	27.64	27.64	27.64	27.71	27.21	638,834
December 01, 2025	27.33	27.46	27.46	27.59	27.2	767,300
November 28, 2025	27.8	27.68	27.68	27.83	27.37	368,300
November 26, 2025	27.61	27.66	27.66	28.25	27.61	997,732
November 25, 2025	27.3	27.8	27.8	27.92	27.15	759,000
November 24, 2025	26.71	27.12	27.12	27.34	26.62	1.01M

Kennametal Inc. (KMT) NYSE