Kennametal Inc. - KMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.71	26.8	26.8	26.81	25.29	731,000
November 20, 2025	25.85	25.53	25.53	26.22	25.23	690,900
November 19, 2025	25.82	25.45	25.45	25.96	25.38	746,400
November 18, 2025	25.74	25.77	25.77	26.3	25.56	951,225
November 17, 2025	26.94	25.92	25.92	27.03	25.89	843,145
November 14, 2025	27.21	26.9	26.9	27.33	26.84	742,945
November 13, 2025	27.88	27.59	27.59	28.12	27.4	843,700
November 12, 2025	27.72	27.65	27.65	28.43	27.65	859,300
November 11, 2025	27.03	27.78	27.78	28.07	26.92	1.11M
November 10, 2025	26.4	27.07	27.07	27.27	26.06	1.01M
November 07, 2025	25.88	26.26	26.26	26.48	25.7	970,900
November 06, 2025	25.58	26.06	26.06	26.4	25.58	1.59M
November 05, 2025	24.7	25.27	25.27	26.72	24	3.14M
November 04, 2025	21.78	22.11	22.11	22.22	21.78	872,230
November 03, 2025	21.87	22.18	22.18	22.26	21.7	1.11M
October 31, 2025	22.27	21.95	21.95	22.39	21.83	753,300
October 30, 2025	22.63	22.31	22.31	22.96	22.12	953,443
October 29, 2025	22.8	22.9	22.9	23.22	22.65	871,249
October 28, 2025	22.83	22.68	22.68	22.84	22.5	577,048
October 27, 2025	22.87	22.77	22.77	22.96	22.61	357,000
October 24, 2025	22.88	22.75	22.75	22.88	22.59	618,100
October 23, 2025	22.49	22.75	22.75	22.76	22.33	779,456
October 22, 2025	22.8	22.44	22.44	22.88	22.39	1.13M
October 21, 2025	22.58	23	23	23.12	22.58	799,391
October 20, 2025	22.28	22.7	22.7	22.75	22.19	539,400
October 17, 2025	22.02	22.16	22.16	22.37	21.9	855,524
October 16, 2025	22.24	22.23	22.23	22.4	22.05	1.12M
October 15, 2025	22.26	22.15	22.15	22.48	21.83	1.36M
October 14, 2025	21.11	22	22	22.17	20.98	642,544
October 13, 2025	20.77	21.28	21.28	21.35	20.7	606,338
October 10, 2025	21.35	20.45	20.45	21.35	20.38	734,275
October 09, 2025	21.6	21.23	21.23	21.6	21.09	462,900
October 08, 2025	21.32	21.53	21.53	21.71	21.09	447,900
October 07, 2025	21.99	21.28	21.28	22.1	21.24	527,714
October 06, 2025	21.94	21.93	21.93	22.12	21.69	525,406
October 03, 2025	21.61	21.87	21.87	21.97	21.54	798,100
October 02, 2025	21.07	21.45	21.45	21.51	21	604,700
October 01, 2025	20.78	21.05	21.05	21.17	20.74	639,800
September 30, 2025	20.8	20.93	20.93	20.94	20.6	647,700
September 29, 2025	21.12	20.8	20.8	21.12	20.65	745,807
September 26, 2025	20.84	20.99	20.99	21	20.74	892,683
September 25, 2025	20.65	20.84	20.84	20.85	20.35	688,900
September 24, 2025	21.14	20.86	20.86	21.2	20.74	632,028
September 23, 2025	21.22	21.1	21.1	21.61	21.06	1.26M
September 22, 2025	20.98	21.13	21.13	21.15	20.7	777,800
September 19, 2025	21.32	20.99	20.99	21.35	20.82	1.71M
September 18, 2025	20.86	21.28	21.28	21.51	20.71	872,910
September 17, 2025	20.73	20.63	20.63	21.23	20.46	1.13M
September 16, 2025	20.99	20.73	20.73	21.05	20.58	1.01M
September 15, 2025	21.05	20.95	20.95	21.2	20.8	985,790
September 12, 2025	21.29	20.76	20.76	21.4	20.76	677,800
September 11, 2025	21.02	21.08	21.08	21.31	20.99	933,844

Kennametal Inc. (KMT) NYSE