Kennametal Inc. (KMT)
NYSE: KMT
· Real-Time Price · USD
21.05
0.18 (0.86%)
At close: Aug 19, 2025, 3:59 PM
21.07
0.10%
After-hours: Aug 19, 2025, 06:15 PM EDT
KMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.03 | 21.03 | 20.54 | 20.87 | 20.87 | -0.71% | 1,715,397 |
| Aug 15, 2025 | 21.49 | 21.49 | 21.02 | 21.02 | 21.02 | -0.85% | 1,494,200 |
| Aug 14, 2025 | 21.11 | 21.31 | 20.91 | 21.20 | 21.20 | -1.35% | 972,300 |
| Aug 13, 2025 | 21.00 | 21.51 | 20.78 | 21.49 | 21.49 | 4.22% | 900,400 |
| Aug 12, 2025 | 20.38 | 21.01 | 20.17 | 20.62 | 20.62 | 1.43% | 1,229,000 |
| Aug 11, 2025 | 20.26 | 20.50 | 20.08 | 20.33 | 20.13 | 0.40% | 1,509,400 |
| Aug 8, 2025 | 19.95 | 20.56 | 19.80 | 20.25 | 20.05 | 1.40% | 3,065,317 |
| Aug 7, 2025 | 20.51 | 20.84 | 19.78 | 19.97 | 19.77 | -2.82% | 3,078,000 |
| Aug 6, 2025 | 20.84 | 20.84 | 17.62 | 20.55 | 20.35 | -18.23% | 6,196,500 |
| Aug 5, 2025 | 24.90 | 25.38 | 24.64 | 25.13 | 24.88 | 1.49% | 1,407,544 |
| Aug 4, 2025 | 24.47 | 24.79 | 24.36 | 24.76 | 24.52 | 1.64% | 795,400 |
| Aug 1, 2025 | 24.26 | 24.50 | 23.90 | 24.36 | 24.12 | -1.62% | 1,156,443 |
| Jul 31, 2025 | 24.55 | 24.97 | 24.35 | 24.76 | 24.52 | -0.44% | 899,800 |
| Jul 30, 2025 | 25.17 | 25.27 | 24.69 | 24.87 | 24.63 | -1.39% | 992,444 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.06 | 25.22 | 24.97 | -0.24% | 702,041 |
| Jul 28, 2025 | 25.36 | 25.54 | 25.20 | 25.28 | 25.03 | -0.32% | 768,047 |
| Jul 25, 2025 | 25.29 | 25.48 | 24.79 | 25.36 | 25.11 | 0.48% | 731,300 |
| Jul 24, 2025 | 25.43 | 25.66 | 25.24 | 25.24 | 24.99 | -1.79% | 834,522 |
| Jul 23, 2025 | 25.39 | 25.75 | 25.22 | 25.70 | 25.45 | 2.11% | 625,000 |
| Jul 22, 2025 | 24.48 | 25.27 | 24.46 | 25.17 | 24.92 | 2.69% | 662,219 |