Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.51	40.33	38.90	40.28	40.28	0.42%	2,152,651
Feb 26, 2026	39.93	40.50	39.57	40.11	40.11	0.20%	1,250,106
Feb 25, 2026	40.25	40.40	39.43	40.03	40.03	-0.17%	1,078,534
Feb 24, 2026	39.18	40.59	38.92	40.10	40.10	2.72%	1,210,763
Feb 23, 2026	39.40	39.59	38.31	39.04	39.04	-1.39%	1,169,248
Feb 20, 2026	38.49	39.61	38.46	39.59	39.59	2.51%	1,622,945
Feb 19, 2026	38.17	38.72	37.93	38.62	38.62	0.42%	1,409,722
Feb 18, 2026	39.04	39.48	38.37	38.46	38.46	-1.54%	1,362,782
Feb 17, 2026	39.32	39.63	38.69	39.06	39.06	-1.34%	1,472,939
Feb 13, 2026	39.37	39.93	38.52	39.59	39.59	0.74%	2,152,452
Feb 12, 2026	41.55	41.69	38.84	39.30	39.30	-2.38%	3,569,159
Feb 11, 2026	41.40	41.74	40.10	40.26	40.26	-2.04%	1,842,515
Feb 10, 2026	40.51	41.51	40.01	41.10	41.10	0.96%	1,530,051
Feb 9, 2026	40.40	40.92	39.63	40.71	40.51	0.97%	2,155,817
Feb 6, 2026	39.00	40.85	38.93	40.32	40.12	5.33%	2,409,930
Feb 5, 2026	37.86	38.52	37.24	38.28	38.09	-0.18%	3,145,082
Feb 4, 2026	39.50	40.90	36.51	38.35	38.16	7.24%	3,863,747
Feb 3, 2026	35.85	36.34	35.12	35.76	35.58	0.56%	1,566,898
Feb 2, 2026	34.21	35.71	33.97	35.56	35.39	3.40%	1,460,391
Jan 30, 2026	34.51	34.92	34.18	34.39	34.22	-1.21%	1,290,122
Jan 29, 2026	34.66	34.83	33.93	34.81	34.64	1.52%	1,069,296
Jan 28, 2026	34.66	34.66	34.04	34.29	34.12	-0.72%	841,395
Jan 27, 2026	34.36	34.64	34.15	34.54	34.37	0.29%	657,471
Jan 26, 2026	34.66	34.76	34.07	34.44	34.27	-0.14%	833,862
Jan 23, 2026	34.76	34.76	33.97	34.49	34.32	-0.55%	798,351
Jan 22, 2026	34.63	35.10	34.41	34.68	34.51	0.99%	1,033,837
Jan 21, 2026	33.94	34.34	33.55	34.34	34.17	2.14%	1,190,357
Jan 20, 2026	33.34	34.13	33.19	33.62	33.45	-1.18%	964,676
Jan 16, 2026	34.46	34.65	33.59	34.02	33.85	-1.56%	1,176,941
Jan 15, 2026	33.71	34.84	33.45	34.56	34.39	3.19%	1,294,705
Jan 14, 2026	33.31	34.11	33.25	33.49	33.33	0.63%	1,698,278
Jan 13, 2026	32.86	34.14	32.48	33.28	33.12	8.33%	2,126,419
Jan 12, 2026	31.12	31.35	30.52	30.72	30.57	-0.03%	1,035,792
Jan 9, 2026	30.17	30.76	30.12	30.73	30.58	2.37%	940,234
Jan 8, 2026	29.02	30.12	28.93	30.02	29.87	2.91%	886,400
Jan 7, 2026	30.00	30.03	29.12	29.17	29.03	-1.15%	837,409
Jan 6, 2026	29.06	29.60	28.84	29.51	29.37	0.75%	1,006,480
Jan 5, 2026	28.89	29.86	28.83	29.29	29.15	1.03%	1,071,486
Jan 2, 2026	28.61	29.06	28.25	28.99	28.85	2.04%	666,033
Dec 31, 2025	28.69	28.69	28.32	28.41	28.27	-0.84%	443,158
Dec 30, 2025	28.99	28.99	28.47	28.65	28.51	-0.49%	527,166
Dec 29, 2025	29.21	29.31	28.78	28.79	28.65	-1.67%	490,710
Dec 26, 2025	29.26	29.31	29.05	29.28	29.14	0.07%	316,567
Dec 24, 2025	29.08	29.31	29.08	29.26	29.12	0.14%	199,777
Dec 23, 2025	29.18	29.45	29.09	29.22	29.08	-	455,401
Dec 22, 2025	28.94	29.33	28.80	29.22	29.08	1.67%	471,423
Dec 19, 2025	28.40	28.78	28.20	28.74	28.60	1.09%	1,235,322
Dec 18, 2025	28.72	28.91	28.42	28.43	28.29	-0.25%	760,179
Dec 17, 2025	28.87	29.01	28.39	28.50	28.36	-1.28%	943,059
Dec 16, 2025	29.25	29.34	28.69	28.87	28.73	-0.89%	1,063,077
Dec 15, 2025	29.26	29.44	29.08	29.13	28.99	-0.68%	575,346
Dec 12, 2025	29.84	29.89	29.08	29.33	29.19	-1.54%	1,535,660
Dec 11, 2025	29.20	29.84	29.16	29.79	29.64	2.34%	1,231,891
Dec 10, 2025	27.82	29.23	27.82	29.11	28.97	4.67%	920,840
Dec 9, 2025	27.76	28.07	27.76	27.81	27.67	0.04%	683,270
Dec 8, 2025	27.96	27.97	27.47	27.80	27.66	-0.18%	964,860
Dec 5, 2025	27.85	28.04	27.75	27.85	27.71	-0.29%	452,630
Dec 4, 2025	27.79	28.24	27.73	27.93	27.79	0.11%	510,016
Dec 3, 2025	27.76	28.07	27.52	27.90	27.76	0.94%	746,475
Dec 2, 2025	27.64	27.71	27.21	27.64	27.50	0.66%	638,834
Dec 1, 2025	27.33	27.59	27.20	27.46	27.33	-0.79%	767,272
Nov 28, 2025	27.80	27.83	27.37	27.68	27.54	0.07%	368,256
Nov 26, 2025	27.61	28.25	27.61	27.66	27.52	-0.50%	997,732
Nov 25, 2025	27.30	27.92	27.15	27.80	27.66	2.51%	758,998
Nov 24, 2025	26.71	27.34	26.62	27.12	26.99	1.19%	1,011,329
Nov 21, 2025	25.71	26.81	25.29	26.80	26.67	4.97%	730,983
Nov 20, 2025	25.85	26.22	25.23	25.53	25.40	0.31%	690,887
Nov 19, 2025	25.82	25.96	25.38	25.45	25.32	-1.24%	746,395
Nov 18, 2025	25.74	26.30	25.56	25.77	25.64	-0.58%	951,225
Nov 17, 2025	26.94	27.03	25.89	25.92	25.79	-3.64%	843,145
Nov 14, 2025	27.21	27.33	26.84	26.90	26.77	-2.50%	742,945
Nov 13, 2025	27.88	28.12	27.40	27.59	27.45	-0.22%	843,673
Nov 12, 2025	27.72	28.43	27.65	27.65	27.51	-0.47%	859,254
Nov 11, 2025	27.03	28.07	26.92	27.78	27.64	2.62%	1,109,884
Nov 10, 2025	26.40	27.27	26.06	27.07	26.94	3.08%	1,010,031
Nov 7, 2025	25.88	26.48	25.70	26.26	25.93	0.77%	970,864
Nov 6, 2025	25.58	26.40	25.58	26.06	25.73	3.13%	1,586,899
Nov 5, 2025	24.70	26.72	24.00	25.27	24.95	14.29%	3,135,236
Nov 4, 2025	21.78	22.22	21.78	22.11	21.83	-0.32%	872,230
Nov 3, 2025	21.87	22.26	21.70	22.18	21.90	1.05%	1,112,562
Oct 31, 2025	22.27	22.39	21.83	21.95	21.68	-1.61%	753,275
Oct 30, 2025	22.63	22.96	22.12	22.31	22.03	-2.58%	953,443
Oct 29, 2025	22.80	23.22	22.65	22.90	22.61	0.97%	871,249
Oct 28, 2025	22.83	22.84	22.50	22.68	22.40	-0.40%	577,048
Oct 27, 2025	22.87	22.96	22.61	22.77	22.49	0.09%	356,962
Oct 24, 2025	22.88	22.88	22.59	22.75	22.47	-	618,085
Oct 23, 2025	22.49	22.76	22.33	22.75	22.47	1.38%	779,456
Oct 22, 2025	22.80	22.88	22.39	22.44	22.16	-2.43%	1,129,197
Oct 21, 2025	22.58	23.12	22.58	23.00	22.71	1.32%	799,391
Oct 20, 2025	22.28	22.75	22.19	22.70	22.42	2.44%	539,400
Oct 17, 2025	22.02	22.37	21.90	22.16	21.88	-0.31%	855,524
Oct 16, 2025	22.24	22.40	22.05	22.23	21.95	0.36%	1,119,544
Oct 15, 2025	22.26	22.48	21.83	22.15	21.87	0.68%	1,361,855
Oct 14, 2025	21.11	22.17	20.98	22.00	21.73	3.38%	642,544
Oct 13, 2025	20.77	21.35	20.70	21.28	21.01	4.06%	606,338
Oct 10, 2025	21.35	21.35	20.38	20.45	20.19	-3.67%	734,275
Oct 9, 2025	21.60	21.60	21.09	21.23	20.96	-1.39%	462,900
Oct 8, 2025	21.32	21.71	21.09	21.53	21.26	1.17%	447,866
Oct 7, 2025	21.99	22.10	21.24	21.28	21.01	-2.96%	549,504
Oct 6, 2025	21.94	22.12	21.69	21.93	21.66	0.27%	525,406