Kennametal Inc. - KMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.99	20.95	20.95	21.21	20.82	731,800
September 09, 2025	21.38	21.05	21.05	21.55	20.99	742,718
September 08, 2025	21.94	21.42	21.42	21.94	21.3	701,739
September 05, 2025	21.93	21.95	21.95	22.16	21.74	542,100
September 04, 2025	21.51	21.83	21.83	21.84	21.28	564,900
September 03, 2025	21.23	21.44	21.44	21.44	21.07	821,700
September 02, 2025	21.26	21.26	21.26	21.44	21.13	956,200
August 29, 2025	21.64	21.43	21.43	21.73	21.3	583,768
August 28, 2025	21.7	21.67	21.67	21.79	21.35	747,300
August 27, 2025	21.32	21.6	21.6	21.64	21.32	876,972
August 26, 2025	21.43	21.44	21.44	21.65	21.24	1.02M
August 25, 2025	21.63	21.51	21.51	21.65	21.42	725,600
August 22, 2025	21.04	21.63	21.63	21.81	20.98	1.06M
August 21, 2025	20.63	20.81	20.81	20.88	20.55	691,045
August 20, 2025	21.01	20.77	20.77	21.12	20.66	1.01M
August 19, 2025	20.85	21.07	21.07	21.4	20.78	1.44M
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

Kennametal Inc. (KMT) NYSE