Kennametal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.68	40.01	38.69	39.24	39.24	-1.03%	749,367
Apr 27, 2026	39.45	40.02	39.03	39.65	39.65	1.15%	982,325
Apr 24, 2026	39.47	39.87	38.72	39.20	39.20	-0.71%	543,552
Apr 23, 2026	39.21	40.28	38.81	39.48	39.48	1.28%	1,072,082
Apr 22, 2026	39.38	39.82	38.25	38.98	38.98	0.26%	1,535,467
Apr 21, 2026	38.58	39.26	38.49	38.88	38.88	0.73%	1,120,017
Apr 20, 2026	38.80	39.16	38.16	38.60	38.60	-0.90%	991,856
Apr 17, 2026	38.99	39.91	38.72	38.95	38.95	1.67%	1,067,095
Apr 16, 2026	37.77	38.66	37.77	38.31	38.31	0.58%	902,841
Apr 15, 2026	39.18	39.18	37.61	38.09	38.09	-2.78%	697,225
Apr 14, 2026	39.57	39.96	38.95	39.18	39.18	-0.99%	609,762
Apr 13, 2026	38.72	39.82	38.47	39.57	39.57	1.85%	1,537,428
Apr 10, 2026	39.25	39.49	38.70	38.85	38.85	-0.64%	765,783
Apr 9, 2026	37.80	39.32	37.62	39.10	39.10	3.08%	929,533
Apr 8, 2026	38.25	38.86	37.74	37.93	37.93	4.32%	1,480,223
Apr 7, 2026	36.12	36.52	35.79	36.36	36.36	0.28%	910,627
Apr 6, 2026	35.95	36.45	35.68	36.26	36.26	0.75%	849,100
Apr 2, 2026	35.30	36.54	34.94	35.99	35.99	-1.42%	647,329
Apr 1, 2026	36.66	37.37	36.24	36.51	36.51	1.05%	1,224,999
Mar 31, 2026	35.51	36.61	35.26	36.13	36.13	3.91%	1,085,150
Mar 30, 2026	36.51	36.51	34.62	34.77	34.77	-3.63%	999,228
Mar 27, 2026	35.33	36.30	34.87	36.08	36.08	1.32%	1,707,939
Mar 26, 2026	35.83	36.30	35.52	35.61	35.61	-2.09%	598,093
Mar 25, 2026	36.74	36.90	36.03	36.37	36.37	0.72%	945,057
Mar 24, 2026	35.29	36.62	35.26	36.11	36.11	1.35%	640,062
Mar 23, 2026	34.50	36.16	34.50	35.63	35.63	4.43%	1,205,186
Mar 20, 2026	35.24	35.34	33.71	34.12	34.12	-3.01%	2,253,552
Mar 19, 2026	35.44	35.89	34.29	35.18	35.18	-2.47%	1,617,477
Mar 18, 2026	37.50	37.98	36.02	36.07	36.07	-3.86%	1,342,063
Mar 17, 2026	38.21	38.63	36.31	37.52	37.52	-0.69%	1,640,252
Mar 16, 2026	38.75	39.06	37.73	37.78	37.78	-1.07%	997,757
Mar 13, 2026	38.82	39.02	37.81	38.19	38.19	-1.47%	1,902,436
Mar 12, 2026	39.34	40.67	38.60	38.76	38.76	-3.82%	4,500,393
Mar 11, 2026	37.75	40.44	37.13	40.30	40.30	5.94%	2,926,145
Mar 10, 2026	38.00	39.15	37.80	38.04	38.04	-0.47%	920,320
Mar 9, 2026	36.30	38.30	35.81	38.22	38.22	2.80%	973,215
Mar 6, 2026	39.06	39.26	36.85	37.18	37.18	-7.10%	2,007,748
Mar 5, 2026	41.19	41.73	39.73	40.02	40.02	-4.21%	1,674,860
Mar 4, 2026	40.88	42.03	40.60	41.78	41.78	2.98%	3,202,681
Mar 3, 2026	39.61	40.58	38.49	40.57	40.57	-1.07%	1,246,146
Mar 2, 2026	39.58	41.07	39.01	41.01	41.01	1.81%	1,805,337
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