Kennametal Inc. - KMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kennametal Inc. (KMT) NYSE