Kennametal Inc (KMT) Historical Stock Data

28.43 ↓0.07 (-0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KMT is up 0.31% a day on average. There have been 17 days where Kennametal Inc closed green and 13 days where KMT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	28.72	28.43	↓$0.29 (-1.01%)	28.42	28.91	760.18K
2025-12-17	28.87	28.50	↓$0.37 (-1.28%)	28.39	29.01	0.94M
2025-12-16	29.25	28.87	↓$0.38 (-1.30%)	28.69	29.34	1.06M
2025-12-15	29.26	29.13	↓$0.13 (-0.44%)	29.08	29.44	575.35K
2025-12-12	29.84	29.33	↓$0.51 (-1.71%)	29.08	29.89	1.54M
2025-12-11	29.20	29.79	↑$0.59 (2.02%)	29.16	29.84	1.23M
2025-12-10	27.82	29.11	↑$1.29 (4.64%)	27.82	29.23	0.92M
2025-12-09	27.76	27.81	↑$0.05 (0.18%)	27.76	28.07	683.27K
2025-12-08	27.96	27.80	↓$0.16 (-0.57%)	27.47	27.97	0.96M
2025-12-05	27.85	27.85	↑$0.00 (0.00%)	27.75	28.04	452.63K
2025-12-04	27.79	27.93	↑$0.14 (0.50%)	27.73	28.24	510.02K
2025-12-03	27.76	27.90	↑$0.14 (0.50%)	27.52	28.07	746.42K
2025-12-02	27.64	27.64	↑$0.00 (0.00%)	27.21	27.71	638.83K
2025-12-01	27.33	27.46	↑$0.13 (0.48%)	27.20	27.59	767.27K
2025-11-28	27.80	27.68	↓$0.12 (-0.43%)	27.37	27.83	368.26K
2025-11-26	27.61	27.66	↑$0.05 (0.18%)	27.61	28.25	1M
2025-11-25	27.30	27.80	↑$0.50 (1.83%)	27.15	27.92	759K
2025-11-24	26.71	27.12	↑$0.41 (1.54%)	26.62	27.34	1.01M
2025-11-21	25.71	26.80	↑$1.09 (4.24%)	25.29	26.81	730.98K
2025-11-20	25.85	25.53	↓$0.32 (-1.24%)	25.23	26.22	690.89K
2025-11-19	25.82	25.45	↓$0.37 (-1.43%)	25.38	25.96	746.40K
2025-11-18	25.74	25.77	↑$0.03 (0.12%)	25.56	26.30	0.95M
2025-11-17	26.94	25.92	↓$1.02 (-3.79%)	25.89	27.03	843.15K
2025-11-14	27.21	26.90	↓$0.31 (-1.14%)	26.84	27.33	742.95K
2025-11-13	27.88	27.59	↓$0.29 (-1.04%)	27.41	28.08	638.88K
2025-11-12	27.72	27.65	↓$0.07 (-0.25%)	27.65	28.43	646.33K
2025-11-11	27.03	27.78	↑$0.75 (2.77%)	26.95	28.07	885.41K
2025-11-10	26.40	27.07	↑$0.67 (2.54%)	26.06	27.27	815.17K
2025-11-07	25.88	26.26	↑$0.38 (1.47%)	25.70	26.48	0.97M
2025-11-06	25.58	26.06	↑$0.48 (1.88%)	25.58	26.40	1.59M