Kennametal Inc (KMT) Historical Stock Data
28.93 ↑0.43 (1.51%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, KMT is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 28.43 | 28.93 | ↑$0.50 (1.76%) | 28.18 | 29.33 | 768.90K |
| 2023-01-31 | 27.76 | 28.50 | ↑$0.74 (2.67%) | 27.64 | 28.50 | 557.02K |
| 2023-01-30 | 27.61 | 27.76 | ↑$0.15 (0.54%) | 27.61 | 27.92 | 381.63K |
| 2023-01-27 | 27.56 | 27.90 | ↑$0.34 (1.23%) | 27.50 | 28.07 | 495.88K |
| 2023-01-26 | 27.69 | 27.63 | ↓$0.06 (-0.22%) | 27.14 | 27.83 | 482.18K |
| 2023-01-25 | 27.24 | 27.52 | ↑$0.28 (1.03%) | 27.15 | 27.69 | 390.82K |
| 2023-01-24 | 27.38 | 27.48 | ↑$0.10 (0.37%) | 27.17 | 27.77 | 426.34K |
| 2023-01-23 | 27.36 | 27.60 | ↑$0.24 (0.88%) | 27.20 | 27.86 | 484.51K |
| 2023-01-20 | 26.31 | 27.35 | ↑$1.04 (3.95%) | 26.01 | 27.42 | 0.94M |
| 2023-01-19 | 26.48 | 26.05 | ↓$0.43 (-1.62%) | 25.86 | 26.60 | 440.10K |
| 2023-01-18 | 27.16 | 26.71 | ↓$0.45 (-1.66%) | 26.65 | 27.52 | 347.65K |
| 2023-01-17 | 27.23 | 27.09 | ↓$0.14 (-0.51%) | 27.05 | 27.45 | 451.83K |
| 2023-01-13 | 26.74 | 27.32 | ↑$0.58 (2.17%) | 26.57 | 27.39 | 342.56K |
| 2023-01-12 | 27.30 | 26.85 | ↓$0.45 (-1.65%) | 26.52 | 27.30 | 681.60K |
| 2023-01-11 | 26.75 | 27.07 | ↑$0.32 (1.20%) | 26.69 | 27.15 | 566.40K |
| 2023-01-10 | 25.80 | 26.52 | ↑$0.72 (2.79%) | 25.80 | 26.59 | 395.05K |
| 2023-01-09 | 26.13 | 25.97 | ↓$0.16 (-0.61%) | 25.82 | 26.59 | 628.22K |
| 2023-01-06 | 25.78 | 25.94 | ↑$0.16 (0.62%) | 25.51 | 26.13 | 625.48K |
| 2023-01-05 | 24.96 | 25.35 | ↑$0.39 (1.56%) | 24.63 | 25.43 | 702.08K |
| 2023-01-04 | 24.55 | 25.04 | ↑$0.49 (2.00%) | 24.28 | 25.17 | 517.76K |
| 2023-01-03 | 24.25 | 24.18 | ↓$0.07 (-0.29%) | 23.99 | 24.49 | 469.74K |
| 2022-12-30 | 24.17 | 24.06 | ↓$0.11 (-0.46%) | 23.80 | 24.22 | 326.31K |
| 2022-12-29 | 24.18 | 24.43 | ↑$0.25 (1.03%) | 24.03 | 24.64 | 351.72K |
| 2022-12-28 | 24.63 | 23.91 | ↓$0.72 (-2.92%) | 23.89 | 24.71 | 262.64K |
| 2022-12-27 | 24.34 | 24.54 | ↑$0.20 (0.82%) | 24.18 | 24.67 | 312.84K |
| 2022-12-23 | 23.82 | 24.25 | ↑$0.43 (1.81%) | 23.78 | 24.30 | 303.67K |
| 2022-12-22 | 24.12 | 23.90 | ↓$0.22 (-0.91%) | 23.51 | 24.13 | 859.02K |
| 2022-12-21 | 24.22 | 24.39 | ↑$0.17 (0.70%) | 24.07 | 24.52 | 506.31K |
| 2022-12-20 | 23.90 | 23.84 | ↓$0.06 (-0.25%) | 23.84 | 24.29 | 612.19K |
| 2022-12-19 | 24.35 | 23.89 | ↓$0.46 (-1.89%) | 23.58 | 24.63 | 465.48K |
Create an account or log in to view more rows.
$KMT I think I like this stock more everyday
$KMT Pack it up boys.
$KMT i hate money so im buying
$KMT call the SEC
$KMT unstoppable up wow
$KMT we need more volume
$KMT don’t be boring today beast
$KMT had to buy calls
$KMT they don’t want us to shine… But we gon shine…
$KMT LFFGG