Kennametal Inc. KMT
NYSE · United States · Producer Manufacturing
$30.74-0.27 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.74 | -0.87% | $31.05 | $31.55 | $30.74 | 2.00M |
| 2026-09-29 | $31.01 | -2.48% | $32.03 | $32.11 | $30.93 | 1.12M |
| 2026-09-28 | $31.80 | +2.48% | $30.95 | $32.29 | $30.69 | 1.50M |
| 2026-09-25 | $31.03 | +3.19% | $30.16 | $31.16 | $30.12 | 1.23M |
| 2026-09-24 | $30.07 | +0.43% | $29.71 | $30.45 | $29.65 | 1.79M |
| 2026-09-23 | $29.94 | +1.15% | $29.47 | $30.10 | $29.20 | 860.00K |
| 2026-09-22 | $29.60 | +0.44% | $29.82 | $29.82 | $29.31 | 1.12M |
| 2026-09-21 | $29.47 | -1.01% | $30.16 | $30.24 | $29.46 | 1.03M |
| 2026-09-18 | $29.77 | -0.23% | $29.69 | $30.09 | $29.47 | 2.52M |
| 2026-09-17 | $29.84 | +0.47% | $30.27 | $30.31 | $29.75 | 1.13M |
| 2026-09-16 | $29.70 | +1.33% | $29.55 | $29.95 | $29.25 | 1.21M |
| 2026-09-15 | $29.31 | -0.37% | $29.62 | $29.67 | $29.19 | 1.10M |
| 2026-09-14 | $29.42 | -0.07% | $29.00 | $29.76 | $28.77 | 1.07M |
| 2026-09-11 | $29.44 | +1.06% | $29.75 | $30.09 | $29.34 | 1.30M |
| 2026-09-10 | $29.13 | -1.72% | $29.32 | $29.45 | $28.75 | 1.43M |
| 2026-09-09 | $29.64 | -2.72% | $30.37 | $30.63 | $29.38 | 1.46M |
| 2026-09-08 | $30.47 | -1.77% | $31.02 | $31.15 | $30.24 | 1.43M |
| 2026-09-04 | $31.02 | +5.40% | $29.60 | $31.02 | $29.45 | 2.80M |
| 2026-09-03 | $29.43 | -0.07% | $29.65 | $29.65 | $28.74 | 1.32M |
| 2026-09-02 | $29.45 | +0.89% | $29.27 | $29.73 | $28.96 | 1.50M |
| 2026-09-01 | $29.19 | -0.51% | $29.79 | $29.79 | $28.81 | 1.42M |
| 2026-08-31 | $29.34 | -0.68% | $29.56 | $29.70 | $29.16 | 1.04M |
| 2026-08-28 | $29.54 | -2.22% | $30.27 | $30.46 | $29.40 | 883.10K |
| 2026-08-27 | $30.21 | +0.67% | $29.91 | $30.45 | $29.42 | 983.30K |
| 2026-08-26 | $30.01 | +2.53% | $29.45 | $30.01 | $29.00 | 1.26M |
| 2026-08-25 | $29.27 | -0.10% | $30.00 | $30.15 | $28.93 | 1.30M |
| 2026-08-24 | $29.30 | -2.20% | $30.08 | $30.08 | $29.01 | 1.89M |
| 2026-08-21 | $29.96 | +0.60% | $30.17 | $30.45 | $29.90 | 1.70M |
| 2026-08-20 | $29.78 | -2.62% | $30.30 | $30.51 | $29.66 | 1.56M |
| 2026-08-19 | $30.58 | -0.52% | $31.20 | $31.20 | $30.49 | 1.68M |
| 2026-08-18 | $30.74 | -3.36% | $31.50 | $31.50 | $30.57 | 1.62M |
| 2026-08-17 | $31.81 | +1.89% | $31.10 | $31.84 | $30.52 | 2.66M |
| 2026-08-14 | $31.22 | +2.76% | $30.32 | $31.44 | $30.26 | 1.68M |
| 2026-08-13 | $30.38 | -1.30% | $31.03 | $31.05 | $30.35 | 1.88M |
| 2026-08-12 | $30.78 | +1.79% | $30.54 | $31.04 | $30.14 | 1.68M |
| 2026-08-11 | $30.24 | -4.27% | $31.45 | $31.95 | $30.11 | 2.15M |
| 2026-08-10 | $31.59 | -4.65% | $32.45 | $32.46 | $31.49 | 1.92M |
| 2026-08-07 | $33.13 | -2.13% | $34.36 | $34.51 | $32.92 | 1.33M |
| 2026-08-06 | $33.85 | -0.91% | $33.50 | $34.53 | $33.15 | 2.23M |
| 2026-08-05 | $34.16 | -5.27% | $40.50 | $41.12 | $33.88 | 3.36M |
| 2026-08-04 | $36.06 | +3.32% | $35.36 | $36.41 | $34.61 | 2.19M |
| 2026-08-03 | $34.90 | +2.74% | $34.07 | $35.34 | $34.06 | 1.95M |
| 2026-07-31 | $33.97 | +1.95% | $33.88 | $34.21 | $33.12 | 851.10K |
| 2026-07-30 | $33.32 | -0.69% | $34.44 | $34.57 | $33.20 | 1.03M |
| 2026-07-29 | $33.55 | -5.78% | $35.21 | $35.34 | $32.99 | 1.41M |
| 2026-07-28 | $35.61 | +0.82% | $35.32 | $36.30 | $35.01 | 774.80K |
| 2026-07-27 | $35.32 | +0.26% | $35.76 | $36.12 | $34.87 | 697.90K |
| 2026-07-24 | $35.23 | +1.06% | $35.49 | $35.65 | $35.02 | 983.40K |
| 2026-07-23 | $34.86 | +0.37% | $34.60 | $35.35 | $34.44 | 792.00K |
| 2026-07-22 | $34.73 | +0.99% | $34.53 | $35.24 | $34.46 | 505.30K |
| 2026-07-21 | $34.39 | +1.96% | $34.40 | $34.55 | $33.37 | 768.50K |
| 2026-07-20 | $33.73 | -0.03% | $34.14 | $34.47 | $33.50 | 1.12M |
| 2026-07-17 | $33.74 | -5.04% | $33.10 | $34.21 | $32.12 | 1.30M |
| 2026-07-16 | $35.53 | +2.22% | $34.53 | $35.91 | $34.53 | 696.20K |
| 2026-07-15 | $34.76 | +1.28% | $34.44 | $34.87 | $34.06 | 647.40K |
| 2026-07-14 | $34.32 | +1.90% | $34.39 | $34.77 | $33.91 | 625.90K |
| 2026-07-13 | $33.68 | +0.24% | $33.11 | $34.19 | $33.03 | 886.50K |
| 2026-07-10 | $33.60 | +1.39% | $32.92 | $33.74 | $32.76 | 972.00K |
| 2026-07-09 | $33.14 | +0.09% | $33.62 | $34.01 | $32.93 | 901.90K |
| 2026-07-08 | $33.11 | -0.72% | $32.88 | $33.23 | $32.65 | 1.04M |
| 2026-07-07 | $33.35 | -2.54% | $33.87 | $34.14 | $32.78 | 682.60K |
| 2026-07-06 | $34.22 | +2.18% | $33.50 | $34.25 | $33.50 | 695.50K |
| 2026-07-02 | $33.49 | -0.39% | $33.98 | $34.58 | $32.98 | 769.90K |
| 2026-07-01 | $33.62 | -4.08% | $35.01 | $35.01 | $33.53 | 1.04M |
| 2026-06-30 | $35.05 | +0.66% | $34.60 | $35.36 | $34.60 | 834.90K |
| 2026-06-29 | $34.82 | -2.68% | $35.44 | $35.87 | $34.39 | 1.14M |
| 2026-06-26 | $35.78 | -2.05% | $36.04 | $36.10 | $35.27 | 2.64M |
| 2026-06-25 | $36.53 | +6.04% | $34.86 | $36.58 | $34.51 | 1.31M |
| 2026-06-24 | $34.45 | -1.85% | $35.13 | $35.47 | $34.27 | 1.00M |
| 2026-06-23 | $35.10 | -0.96% | $34.61 | $35.62 | $34.61 | 664.90K |
| 2026-06-22 | $35.44 | -2.42% | $36.14 | $36.70 | $34.75 | 1.76M |
| 2026-06-18 | $36.32 | -0.11% | $36.98 | $37.38 | $35.99 | 1.71M |
| 2026-06-17 | $36.36 | -0.38% | $36.64 | $37.55 | $35.96 | 893.70K |
| 2026-06-16 | $36.50 | +2.67% | $35.86 | $36.83 | $35.86 | 1.01M |
| 2026-06-15 | $35.55 | +1.63% | $35.74 | $36.09 | $35.30 | 960.10K |
| 2026-06-12 | $34.98 | +1.10% | $35.00 | $35.40 | $34.61 | 795.00K |
| 2026-06-11 | $34.60 | +3.90% | $33.80 | $34.88 | $33.63 | 1.09M |
| 2026-06-10 | $33.30 | -2.09% | $33.86 | $34.39 | $33.10 | 1.10M |
| 2026-06-09 | $34.01 | +2.29% | $33.83 | $34.61 | $33.45 | 1.46M |
| 2026-06-08 | $33.25 | +1.90% | $32.89 | $33.72 | $32.53 | 1.16M |
| 2026-06-05 | $32.63 | -0.82% | $32.55 | $33.05 | $32.32 | 890.30K |
| 2026-06-04 | $32.90 | +0.70% | $32.89 | $33.21 | $32.59 | 1.21M |
| 2026-06-03 | $32.67 | -2.65% | $33.20 | $33.62 | $32.60 | 1.38M |
| 2026-06-02 | $33.56 | +5.73% | $32.00 | $33.80 | $31.93 | 2.04M |
| 2026-06-01 | $31.74 | -3.23% | $32.58 | $32.64 | $31.72 | 1.81M |
| 2026-05-29 | $32.80 | -2.55% | $33.16 | $33.53 | $32.74 | 1.63M |
| 2026-05-28 | $33.66 | -3.16% | $34.32 | $34.51 | $33.22 | 1.31M |
| 2026-05-27 | $34.76 | -5.90% | $36.20 | $36.34 | $34.40 | 2.34M |
| 2026-05-26 | $36.94 | +2.38% | $36.85 | $37.00 | $36.21 | 1.90M |
| 2026-05-22 | $36.08 | +2.44% | $35.49 | $36.15 | $35.00 | 793.60K |