Kennametal Inc. (KMT)
NYSE: KMT
· Real-Time Price · USD
21.89
0.44 (2.05%)
At close: Oct 03, 2025, 3:59 PM
21.76
-0.59%
After-hours: Oct 03, 2025, 07:41 PM EDT
KMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.61 | 21.97 | 21.54 | 21.87 | 21.87 | 1.96% | 594,870 |
| Oct 2, 2025 | 21.07 | 21.51 | 21.00 | 21.45 | 21.45 | 1.90% | 604,700 |
| Oct 1, 2025 | 20.78 | 21.17 | 20.74 | 21.05 | 21.05 | 0.57% | 639,800 |
| Sep 30, 2025 | 20.80 | 20.94 | 20.60 | 20.93 | 20.93 | 0.62% | 647,700 |
| Sep 29, 2025 | 21.12 | 21.12 | 20.65 | 20.80 | 20.80 | -0.91% | 745,807 |
| Sep 26, 2025 | 20.84 | 21.00 | 20.74 | 20.99 | 20.99 | 0.72% | 892,800 |
| Sep 25, 2025 | 20.65 | 20.85 | 20.35 | 20.84 | 20.84 | -0.10% | 688,900 |
| Sep 24, 2025 | 21.14 | 21.20 | 20.74 | 20.86 | 20.86 | -1.14% | 632,028 |
| Sep 23, 2025 | 21.22 | 21.61 | 21.06 | 21.10 | 21.10 | -0.14% | 1,256,200 |
| Sep 22, 2025 | 20.98 | 21.15 | 20.70 | 21.13 | 21.13 | 0.67% | 777,800 |
| Sep 19, 2025 | 21.32 | 21.35 | 20.82 | 20.99 | 20.99 | -1.36% | 1,710,210 |
| Sep 18, 2025 | 20.86 | 21.51 | 20.71 | 21.28 | 21.28 | 3.15% | 873,279 |
| Sep 17, 2025 | 20.73 | 21.23 | 20.46 | 20.63 | 20.63 | -0.48% | 1,127,141 |
| Sep 16, 2025 | 20.99 | 21.05 | 20.58 | 20.73 | 20.73 | -1.05% | 1,013,300 |
| Sep 15, 2025 | 21.05 | 21.20 | 20.80 | 20.95 | 20.95 | 0.92% | 985,790 |
| Sep 12, 2025 | 21.29 | 21.40 | 20.76 | 20.76 | 20.76 | -1.52% | 677,800 |
| Sep 11, 2025 | 21.02 | 21.31 | 20.99 | 21.08 | 21.08 | 0.62% | 933,844 |
| Sep 10, 2025 | 20.99 | 21.21 | 20.82 | 20.95 | 20.95 | -0.48% | 731,800 |
| Sep 9, 2025 | 21.38 | 21.55 | 20.99 | 21.05 | 21.05 | -1.73% | 742,718 |
| Sep 8, 2025 | 21.94 | 21.94 | 21.30 | 21.42 | 21.42 | -2.41% | 702,802 |
Page 1 of 136