Skip to main content
Kennametal Inc. (KMT)
NYSE: KMT · Real-Time Price · USD
27.85
-0.08 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
27.33
-0.52 (-1.87%)
After-hours: Dec 5, 2025, 7:49 PM EST

Kennametal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8528.0427.7527.8527.85-0.29%452,563
Dec 4, 202527.7928.2427.7327.9327.930.11%510,016
Dec 3, 202527.7628.0727.5227.9027.900.94%746,422
Dec 2, 202527.6427.7127.2127.6427.640.66%638,834
Dec 1, 202527.3327.5927.2027.4627.46-0.79%767,272
Nov 28, 202527.8027.8327.3727.6827.680.07%272,477
Nov 26, 202527.6128.2527.6127.6627.66-0.50%997,729
Nov 25, 202527.3027.9227.1527.8027.802.51%758,978
Nov 24, 202526.7127.3426.6227.1227.121.19%994,277
Nov 21, 202525.7126.8125.2926.8026.804.97%730,916
Nov 20, 202525.8526.2225.2325.5325.530.31%690,887
Nov 19, 202525.8225.9625.3825.4525.45-1.24%746,395
Nov 18, 202525.7426.3025.5625.7725.77-0.58%951,225
Nov 17, 202526.9427.0325.8925.9225.92-3.64%843,145
Nov 14, 202527.2127.3326.8426.9026.90-2.50%742,945
Nov 13, 202527.8828.1227.4027.5927.59-0.22%843,673
Nov 12, 202527.7228.4327.6527.6527.65-0.47%859,254
Nov 11, 202527.0328.0726.9227.7827.782.62%1,109,884
Nov 10, 202526.4027.2726.0627.0727.073.08%1,010,031
Nov 7, 202525.8826.4825.7026.2626.060.77%970,864
Nov 6, 202525.5826.4025.5826.0625.863.13%1,586,899
Nov 5, 202524.7026.7224.0025.2725.0814.29%3,135,236
Nov 4, 202521.7822.2221.7822.1121.94-0.32%872,230
Nov 3, 202521.8722.2621.7022.1822.011.05%1,112,562
Oct 31, 202522.2722.3921.8321.9521.78-1.61%753,275
Oct 30, 202522.6322.9622.1222.3122.14-2.58%953,443
Oct 29, 202522.8023.2222.6522.9022.730.97%871,249
Oct 28, 202522.8322.8422.5022.6822.51-0.40%577,048
Oct 27, 202522.8722.9622.6122.7722.600.09%356,962
Oct 24, 202522.8822.8822.5922.7522.58-618,085
Oct 23, 202522.4922.7622.3322.7522.581.38%779,456
Oct 22, 202522.8022.8822.3922.4422.27-2.43%1,129,197
Oct 21, 202522.5823.1222.5823.0022.821.32%799,391
Oct 20, 202522.2822.7522.1922.7022.532.44%539,400
Oct 17, 202522.0222.3721.9022.1621.99-0.31%855,524
Oct 16, 202522.2422.4022.0522.2322.060.36%1,119,544
Oct 15, 202522.2622.4821.8322.1521.980.68%1,361,855
Oct 14, 202521.1122.1720.9822.0021.833.38%642,544
Oct 13, 202520.7721.3520.7021.2821.124.06%606,338
Oct 10, 202521.3521.3520.3820.4520.29-3.67%734,275
Oct 9, 202521.6021.6021.0921.2321.07-1.39%462,900
Oct 8, 202521.3221.7121.0921.5321.371.17%447,866
Oct 7, 202521.9922.1021.2421.2821.12-2.96%549,504
Oct 6, 202521.9422.1221.6921.9321.760.27%525,406
Oct 3, 202521.6121.9721.5421.8721.701.96%798,056
Oct 2, 202521.0721.5121.0021.4521.291.90%604,676
Oct 1, 202520.7821.1720.7421.0520.890.57%639,765
Sep 30, 202520.8020.9420.6020.9320.770.62%647,671
Sep 29, 202521.1221.1220.6520.8020.64-0.91%745,807
Sep 26, 202520.8421.0020.7420.9920.830.72%892,787
Sep 25, 202520.6520.8520.3520.8420.68-0.10%688,860
Sep 24, 202521.1421.2020.7420.8620.70-1.14%632,028
Sep 23, 202521.2221.6121.0621.1020.94-0.14%1,256,164
Sep 22, 202520.9821.1520.7021.1320.970.67%777,766
Sep 19, 202521.3221.3520.8220.9920.83-1.36%1,710,210
Sep 18, 202520.8621.5120.7121.2821.123.15%873,279
Sep 17, 202520.7321.2320.4620.6320.47-0.48%1,127,141
Sep 16, 202520.9921.0520.5820.7320.57-1.05%1,013,275
Sep 15, 202521.0521.2020.8020.9520.790.92%985,790
Sep 12, 202521.2921.4020.7620.7620.60-1.52%677,762
Sep 11, 202521.0221.3120.9921.0820.920.62%933,844
Sep 10, 202520.9921.2120.8220.9520.79-0.48%731,784
Sep 9, 202521.3821.5520.9921.0520.89-1.73%742,718
Sep 8, 202521.9421.9421.3021.4221.26-2.41%702,802
Sep 5, 202521.9322.1621.7421.9521.780.55%542,064
Sep 4, 202521.5121.8421.2821.8321.661.82%564,898
Sep 3, 202521.2321.4421.0721.4421.280.85%821,660
Sep 2, 202521.2621.4421.1321.2621.10-0.79%956,171
Aug 29, 202521.6421.7521.3021.4321.27-1.11%755,866
Aug 28, 202521.7021.7921.3521.6721.500.32%747,289
Aug 27, 202521.3221.6421.3221.6021.440.75%876,972
Aug 26, 202521.4321.6521.2421.4421.28-0.33%1,024,675
Aug 25, 202521.6321.6521.4221.5121.35-0.55%725,572
Aug 22, 202521.0421.8120.9821.6321.473.94%1,056,808
Aug 21, 202520.6320.8820.5520.8120.650.19%691,045
Aug 20, 202521.0121.1220.6620.7720.61-1.42%1,014,045
Aug 19, 202520.8521.4020.7821.0720.910.96%1,438,956
Aug 18, 202521.0321.0320.5420.8720.71-0.71%1,715,425
Aug 15, 202521.4921.4921.0221.0220.86-0.85%1,494,182
Aug 14, 202521.1121.3120.9121.2021.04-1.35%972,299
Aug 13, 202521.0021.5120.7821.4921.334.22%900,363
Aug 12, 202520.3821.0120.1720.6220.461.43%1,228,971
Aug 11, 202520.2620.5020.0820.3319.980.40%1,509,385
Aug 8, 202519.9520.5619.8020.2519.901.40%3,065,317
Aug 7, 202520.5120.8419.7819.9719.62-2.82%3,077,992
Aug 6, 202520.8420.8417.6220.5520.19-18.23%6,196,466
Aug 5, 202524.9025.3824.6425.1324.691.49%1,407,544
Aug 4, 202524.4724.7924.3624.7624.331.64%795,391
Aug 1, 202524.2624.5023.9024.3623.94-1.62%1,156,443
Jul 31, 202524.5524.9724.3524.7624.33-0.44%899,768
Jul 30, 202525.1725.2724.6924.8724.44-1.39%992,444
Jul 29, 202525.4025.4025.0625.2224.78-0.24%702,041
Jul 28, 202525.3625.5425.2025.2824.84-0.32%768,047
Jul 25, 202525.2925.4824.7925.3624.920.48%731,298
Jul 24, 202525.4325.6625.2425.2424.80-1.79%834,522
Jul 23, 202525.3925.7525.2225.7025.252.11%624,986
Jul 22, 202524.4825.2724.4625.1724.732.69%662,219
Jul 21, 202524.6624.8024.4724.5124.08-0.24%874,711
Jul 18, 202524.9725.0624.4824.5724.14-1.13%613,356
Jul 17, 202524.3124.9224.3124.8524.422.05%1,009,173