Kennametal Inc (KMT) Historical Stock Data
27.85 ↓0.08 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMT is up 0.33% a day on average. There have been 18 days where Kennametal Inc closed green and 12 days where KMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 24.70 | 25.27 | ↑$0.57 (2.31%) | 24.00 | 26.72 | 3.14M |
| 2025-11-04 | 21.78 | 22.11 | ↑$0.33 (1.52%) | 21.78 | 22.22 | 872.23K |
| 2025-11-03 | 21.87 | 22.18 | ↑$0.31 (1.42%) | 21.70 | 22.26 | 1.11M |
| 2025-10-31 | 22.27 | 21.95 | ↓$0.32 (-1.44%) | 21.83 | 22.39 | 753.28K |
| 2025-10-30 | 22.63 | 22.31 | ↓$0.32 (-1.41%) | 22.12 | 22.96 | 0.95M |
| 2025-10-29 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.65 | 23.22 | 871.25K |
| 2025-10-28 | 22.83 | 22.68 | ↓$0.15 (-0.66%) | 22.50 | 22.84 | 577.05K |
| 2025-10-27 | 22.87 | 22.77 | ↓$0.10 (-0.44%) | 22.61 | 22.96 | 356.96K |
| 2025-10-24 | 22.88 | 22.75 | ↓$0.13 (-0.57%) | 22.59 | 22.88 | 618.09K |
Create an account or log in to view more rows.
$KMT Going up
$KMT warming up
$KMT we need more volume
$KMT Same thing
different day
$KMT diversified
$KMT buy bitches
$KMT I'm friggin bored. Just give us our money already
$KMT bought more
$KMT it can go lower
$KMT love cooking these little bears on here