Dark

KMT
Kennametal Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:57 PM EDT

29.19USD-0.511%(-0.15)1,279,096

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

29.79USD+1.534%(+0.45)100

After-hours

Sep 1, 2026 4:10:30 PM EDT

29.19USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	29.2500	29.2700	28.8100	29.1900	-0.511%	1,279,096	0.000%
2026-08-31	29.5600	29.7000	29.1550	29.3400	-0.677%	1,037,892	-0.511%
2026-08-28	30.2700	30.4600	29.4000	29.5400	-2.218%	883,117	-1.185%
2026-08-27	29.9100	30.4500	29.4200	30.2100	+0.666%	983,255	-3.376%
2026-08-26	29.4500	30.0100	29.0000	30.0100	+2.528%	1,263,652	-2.732%
2026-08-25	30.0000	30.1500	28.9251	29.2700	-0.102%	1,303,032	-0.273%
2026-08-24	30.0800	30.0800	29.0100	29.3000	-2.203%	1,890,471	-0.375%
2026-08-21	30.1700	30.4500	29.9000	29.9600	+0.604%	1,698,737	-2.570%
2026-08-20	30.3000	30.5100	29.6600	29.7800	-2.616%	1,560,498	-1.981%
2026-08-19	31.2000	31.2000	30.4900	30.5800	-0.520%	1,684,060	-4.545%
2026-08-18	31.5000	31.5000	30.5650	30.7400	-3.364%	1,622,186	-5.042%
2026-08-17	31.1000	31.8400	30.5200	31.8100	+1.890%	2,663,936	-8.236%
2026-08-14	30.3200	31.4400	30.2600	31.2200	+2.765%	1,681,916	-6.502%
2026-08-13	31.0300	31.0500	30.3500	30.3800	-1.300%	1,882,140	-3.917%
2026-08-12	30.5400	31.0400	30.1400	30.7800	+1.786%	1,684,357	-5.166%
2026-08-11	31.4500	31.9500	30.1100	30.2400	-4.274%	2,145,131	-3.472%
2026-08-10	32.4500	32.4600	31.4900	31.5900	-4.648%	1,923,550	-7.597%
2026-08-07	34.3600	34.5100	32.9210	33.1300	-2.127%	1,326,628	-11.893%
2026-08-06	33.5000	34.5300	33.1500	33.8500	-0.907%	2,233,325	-13.767%
2026-08-05	40.5000	41.1200	33.8750	34.1600	-5.269%	3,356,329	-14.549%
2026-08-04	35.3600	36.4100	34.6100	36.0600	+3.324%	2,193,601	-19.052%
2026-08-03	34.0700	35.3400	34.0600	34.9000	+2.738%	1,948,284	-16.361%
2026-07-31	33.8800	34.2100	33.1200	33.9700	+1.951%	851,102	-14.071%
2026-07-30	34.4400	34.5700	33.2000	33.3200	-0.686%	1,032,983	-12.395%
2026-07-29	35.2100	35.3400	32.9900	33.5500	-5.785%	1,409,004	-12.996%
2026-07-28	35.3200	36.3000	35.0100	35.6100	+0.821%	774,904	-18.029%
2026-07-27	35.7600	36.1200	34.8700	35.3200	+0.255%	697,902	-17.356%
2026-07-24	35.4900	35.6500	35.0200	35.2300	+1.061%	983,397	-17.144%
2026-07-23	34.6000	35.3500	34.4400	34.8600	+0.374%	792,007	-16.265%
2026-07-22	34.5300	35.2400	34.4550	34.7300	+0.989%	505,299	-15.952%
2026-07-21	34.4000	34.5500	33.3700	34.3900	+1.957%	768,552	-15.121%
2026-07-20	34.1400	34.4699	33.5000	33.7300	-0.030%	1,117,958	-13.460%
2026-07-17	33.1000	34.2100	32.1210	33.7400	-5.038%	1,301,867	-13.485%
2026-07-16	34.5300	35.9050	34.5300	35.5300	+2.215%	696,196	-17.844%
2026-07-15	34.4400	34.8700	34.0600	34.7600	+1.282%	647,431	-16.024%
2026-07-14	34.3900	34.7700	33.9100	34.3200	+1.900%	625,866	-14.948%
2026-07-13	33.1100	34.1900	33.0300	33.6800	+0.238%	886,579	-13.331%
2026-07-10	32.9200	33.7400	32.7600	33.6000	+1.388%	972,031	-13.125%
2026-07-09	33.6200	34.0100	32.9300	33.1400	+0.091%	901,869	-11.919%
2026-07-08	32.8800	33.2300	32.6500	33.1100	-0.720%	1,039,904	-11.839%
2026-07-07	33.8700	34.1350	32.7800	33.3500	-2.542%	682,619	-12.474%
2026-07-06	33.5000	34.2500	33.5000	34.2200	+2.180%	695,528	-14.699%
2026-07-02	33.9800	34.5750	32.9750	33.4900	-0.387%	769,910	-12.840%
2026-07-01	35.0100	35.0100	33.5300	33.6200	-4.080%	1,039,120	-13.177%
2026-06-30	34.6000	35.3600	34.6000	35.0500	+0.661%	835,026	-16.719%
2026-06-29	35.4400	35.8700	34.3900	34.8200	-2.683%	1,139,157	-16.169%
2026-06-26	36.0400	36.1000	35.2650	35.7800	-2.053%	2,637,482	-18.418%
2026-06-25	34.8600	36.5800	34.5100	36.5300	+6.038%	1,314,054	-20.093%
2026-06-24	35.1300	35.4700	34.2667	34.4500	-1.852%	1,004,755	-15.269%
2026-06-23	34.6100	35.6150	34.6100	35.1000	-0.959%	664,892	-16.838%
2026-06-22	36.1400	36.6999	34.7500	35.4400	-2.423%	1,760,920	-17.635%
2026-06-18	36.9800	37.3800	35.9850	36.3200	-0.110%	1,712,776	-19.631%
2026-06-17	36.6400	37.5500	35.9600	36.3600	-0.384%	893,695	-19.719%
2026-06-16	35.8600	36.8300	35.8600	36.5000	+2.672%	1,011,008	-20.027%
2026-06-15	35.7400	36.0900	35.2950	35.5500	+1.630%	960,109	-17.890%
2026-06-12	35.0000	35.4000	34.6050	34.9800	+1.098%	794,991	-16.552%
2026-06-11	33.8000	34.8750	33.6250	34.6000	+3.904%	1,089,311	-15.636%
2026-06-10	33.8600	34.3850	33.0950	33.3000	-2.088%	1,102,824	-12.342%
2026-06-09	33.8300	34.6100	33.4450	34.0100	+2.286%	1,458,247	-14.172%
2026-06-08	32.8900	33.7200	32.5311	33.2500	+1.900%	1,155,308	-12.211%
2026-06-05	32.5500	33.0450	32.3200	32.6300	-0.821%	890,350	-10.542%
2026-06-04	32.8900	33.2100	32.5900	32.9000	+0.704%	1,206,285	-11.277%
2026-06-03	33.2000	33.6200	32.6000	32.6700	-2.652%	1,375,844	-10.652%
2026-06-02	32.0000	33.8000	31.9300	33.5600	+5.734%	2,040,013	-13.021%
2026-06-01	32.5750	32.6399	31.7150	31.7400	-3.232%	1,806,892	-8.034%
2026-05-29	33.1600	33.5300	32.7400	32.8000	-2.555%	1,629,121	-11.006%
2026-05-28	34.3200	34.5100	33.2200	33.6600	-3.165%	1,301,396	-13.280%
2026-05-27	36.2000	36.3400	34.4000	34.7600	-5.901%	2,338,548	-16.024%
2026-05-26	36.8500	37.0000	36.2100	36.9400	+2.384%	1,903,876	-20.980%
2026-05-22	35.4900	36.1450	35.0000	36.0800	+2.442%	793,643	-19.096%
2026-05-21	35.4900	35.9350	35.0000	35.2200	-1.510%	1,307,935	-17.121%
2026-05-20	34.9700	35.8300	34.7000	35.7600	+3.412%	1,279,720	-18.372%
2026-05-19	34.7500	35.1000	33.9150	34.5800	-0.974%	1,086,789	-15.587%
2026-05-18	34.8600	35.3300	34.1400	34.9200	+0.779%	1,627,105	-16.409%
2026-05-15	34.6000	35.0300	34.1800	34.6500	-1.507%	1,391,253	-15.758%
2026-05-14	35.8500	36.2300	34.7400	35.1800	+0.285%	1,248,655	-17.027%
2026-05-13	36.1500	36.3300	35.0200	35.0800	-2.066%	2,098,195	-16.790%
2026-05-12	36.8500	37.3000	35.8000	35.8200	-3.372%	1,336,083	-18.509%
2026-05-11	36.3600	37.6500	35.4250	37.0700	+2.687%	1,879,244	-21.257%
2026-05-08	42.0000	42.0000	36.0700	36.1000	-13.450%	3,190,240	-19.141%
2026-05-07	42.9400	43.1199	41.5900	41.7100	-3.605%	2,493,706	-30.017%
2026-05-06	39.0000	43.8100	37.7101	43.2700	+15.356%	3,433,095	-32.540%
2026-05-05	37.1800	38.2350	37.1800	37.5100	+2.040%	1,169,193	-22.181%
2026-05-04	38.1800	38.2200	36.6700	36.7600	-4.445%	1,163,921	-20.593%
2026-05-01	38.5500	38.6050	37.7100	38.4700	-0.620%	1,230,148	-24.123%
2026-04-30	38.7300	39.1900	38.6000	38.7100	+0.415%	848,672	-24.593%
2026-04-29	39.3600	39.8100	38.2700	38.5500	-1.758%	959,473	-24.280%
2026-04-28	39.6800	40.0100	38.6900	39.2400	-1.034%	749,417	-25.612%
2026-04-27	39.4500	40.0200	39.0300	39.6500	+1.148%	982,218	-26.381%
2026-04-24	39.4700	39.8700	38.7150	39.2000	-0.709%	612,046	-25.536%
2026-04-23	39.2100	40.2800	38.8100	39.4800	+1.283%	1,072,602	-26.064%
2026-04-22	39.3800	39.8200	38.2500	38.9800	+0.257%	1,543,427	-25.115%
2026-04-21	38.5800	39.2600	38.4900	38.8800	+0.725%	1,119,739	-24.923%
2026-04-20	38.8000	39.1562	38.1600	38.6000	-0.899%	1,060,049	-24.378%
2026-04-17	38.9900	39.9100	38.7200	38.9500	+1.671%	1,068,957	-25.058%
2026-04-16	37.7700	38.6600	37.7700	38.3100	+0.578%	902,866	-23.806%
2026-04-15	39.1800	39.1800	37.6100	38.0900	-2.782%	697,489	-23.366%
2026-04-14	39.5700	39.9550	38.9500	39.1800	-0.986%	728,076	-25.498%
2026-04-13	38.7200	39.8200	38.4700	39.5700	+1.853%	1,537,507	-26.232%
2026-04-10	39.2500	39.4900	38.7000	38.8500	-0.639%	765,783	-24.865%
2026-04-09	37.8000	39.3200	37.6200	39.1000	+3.085%	929,392	-25.345%
2026-04-08	38.2500	38.8600	37.7400	37.9300	+4.318%	1,480,254	-23.042%
2026-04-07	36.1200	36.5200	35.7900	36.3600	+0.276%	910,717	-19.719%
2026-04-06	35.9500	36.4500	35.6775	36.2600	+0.750%	849,225	-19.498%
2026-04-02	35.3000	36.5400	34.9350	35.9900	-1.424%	647,437	-18.894%
2026-04-01	36.6600	37.3650	36.2400	36.5100	+1.052%	1,224,999	-20.049%
2026-03-31	35.5100	36.6050	35.2600	36.1300	+3.911%	1,085,151	-19.208%
2026-03-30	36.5100	36.5100	34.6200	34.7700	-3.631%	999,229	-16.048%
2026-03-27	35.3300	36.3000	34.8700	36.0800	+1.320%	1,708,155	-19.096%
2026-03-26	35.8300	36.2950	35.5200	35.6100	-2.090%	598,093	-18.029%
2026-03-25	36.7400	36.9000	36.0300	36.3700	+0.720%	945,248	-19.742%
2026-03-24	35.2900	36.6200	35.2550	36.1100	+1.347%	640,063	-19.164%
2026-03-23	34.5000	36.1600	34.5000	35.6300	+4.426%	1,205,186	-18.075%
2026-03-20	35.2400	35.3350	33.7100	34.1200	-3.013%	2,328,569	-14.449%
2026-03-19	35.4400	35.8900	34.2900	35.1800	-2.467%	1,623,339	-17.027%
2026-03-18	37.5000	37.9800	36.0200	36.0700	-3.865%	1,347,976	-19.074%
2026-03-17	38.2100	38.6300	36.3100	37.5200	-0.688%	1,640,253	-22.201%
2026-03-16	38.7500	39.0600	37.7300	37.7800	-1.074%	997,758	-22.737%
2026-03-13	38.8200	39.0200	37.8100	38.1900	-1.471%	1,902,436	-23.566%
2026-03-12	39.3400	40.6700	38.6000	38.7600	-3.821%	4,501,094	-24.690%
2026-03-11	37.7500	40.4400	37.1250	40.3000	+5.941%	2,927,728	-27.568%
2026-03-10	38.0000	39.1500	37.7950	38.0400	-0.471%	920,332	-23.265%
2026-03-09	36.3000	38.3000	35.8100	38.2200	+2.797%	973,351	-23.626%
2026-03-06	39.0600	39.2550	36.8500	37.1800	-7.096%	2,007,764	-21.490%
2026-03-05	41.1900	41.7300	39.7300	40.0200	-4.213%	1,681,970	-27.061%
2026-03-04	40.8800	42.0300	40.5950	41.7800	+2.982%	3,239,926	-30.134%
2026-03-03	39.6100	40.5800	38.4900	40.5700	-1.073%	1,246,390	-28.050%
2026-03-02	39.5800	41.0700	39.0101	41.0100	+1.812%	1,806,395	-28.822%
2026-02-27	39.5100	40.3300	38.9000	40.2800	+0.424%	2,165,205	-27.532%
2026-02-26	39.9300	40.5000	39.5700	40.1100	+0.200%	1,245,155	-27.225%
2026-02-25	40.2500	40.4000	39.4300	40.0300	-0.175%	1,078,752	-27.080%
2026-02-24	39.1800	40.5900	38.9200	40.1000	+2.715%	1,211,370	-27.207%
2026-02-23	39.4000	39.5900	38.3100	39.0400	-1.389%	1,171,326	-25.231%
2026-02-20	38.4900	39.6100	38.4550	39.5900	+2.512%	1,667,300	-26.269%
2026-02-19	38.1700	38.7200	37.9300	38.6200	+0.416%	1,476,714	-24.417%
2026-02-18	39.0400	39.4800	38.3700	38.4600	-1.536%	1,433,246	-24.103%
2026-02-17	39.3200	39.6250	38.6900	39.0600	-1.339%	1,520,795	-25.269%
2026-02-13	39.3700	39.9300	38.5200	39.5900	+0.738%	2,220,286	-26.269%
2026-02-12	41.5500	41.6900	38.8350	39.3000	-2.385%	3,574,378	-25.725%
2026-02-11	41.4000	41.7400	40.1000	40.2600	-2.044%	1,850,744	-27.496%
2026-02-10	40.5100	41.5050	40.0101	41.1000	+0.958%	1,530,125	-28.978%
2026-02-09	40.4000	40.9200	39.6300	40.7100	+0.967%	2,515,560	-28.298%
2026-02-06	39.0000	40.8500	38.9300	40.3200	+5.329%	2,409,930	-27.604%
2026-02-05	37.8600	38.5200	37.2400	38.2800	-0.183%	3,145,082	-23.746%
2026-02-04	39.5000	40.9000	36.5100	38.3500	+7.243%	3,863,747	-23.885%
2026-02-03	35.8500	36.3400	35.1200	35.7600	+0.562%	1,566,796	-18.372%
2026-02-02	34.2100	35.7100	33.9700	35.5600	+3.402%	1,460,391	-17.913%
2026-01-30	34.5100	34.9200	34.1800	34.3900	-1.207%	1,290,122	-15.121%
2026-01-29	34.6600	34.8300	33.9315	34.8100	+1.516%	1,069,296	-16.145%
2026-01-28	34.6600	34.6600	34.0400	34.2900	-0.724%	841,395	-14.873%
2026-01-27	34.3600	34.6400	34.1500	34.5400	+0.290%	657,471	-15.489%
2026-01-26	34.6600	34.7600	34.0700	34.4400	-0.145%	832,351	-15.244%
2026-01-23	34.7600	34.7600	33.9700	34.4900	-0.548%	798,351	-15.367%
2026-01-22	34.6300	35.1000	34.4100	34.6800	+0.990%	1,033,837	-15.830%
2026-01-21	33.9400	34.3400	33.5500	34.3400	+2.142%	1,190,275	-14.997%
2026-01-20	33.3400	34.1300	33.1900	33.6200	-1.176%	964,676	-13.177%
2026-01-16	34.4600	34.6450	33.5900	34.0200	-1.563%	1,176,926	-14.198%
2026-01-15	33.7100	34.8400	33.4472	34.5600	+3.195%	1,294,705	-15.538%
2026-01-14	33.3100	34.1050	33.2500	33.4900	+0.631%	1,698,278	-12.840%
2026-01-13	32.8600	34.1380	32.4800	33.2800	+8.333%	2,111,120	-12.290%
2026-01-12	31.1200	31.3500	30.5200	30.7200	-0.033%	1,035,692	-4.980%
2026-01-09	30.1700	30.7600	30.1200	30.7300	+2.365%	931,058	-5.011%
2026-01-08	29.0200	30.1200	28.9300	30.0200	+2.914%	886,400	-2.765%
2026-01-07	30.0000	30.0300	29.1150	29.1700	-1.152%	837,409	+0.069%
2026-01-06	29.0600	29.6000	28.8400	29.5100	+0.751%	1,006,480	-1.084%
2026-01-05	28.8900	29.8600	28.8300	29.2900	+1.035%	1,071,486	-0.341%
2026-01-02	28.6100	29.0600	28.2500	28.9900	+2.042%	666,033	+0.690%
2025-12-31	28.6900	28.6900	28.3150	28.4100	-0.838%	443,158	+2.746%
2025-12-30	28.9900	28.9900	28.4700	28.6500	-0.486%	527,166	+1.885%
2025-12-29	29.2100	29.3100	28.7800	28.7900	-1.673%	490,710	+1.389%
2025-12-26	29.2600	29.3100	29.0500	29.2800	+0.068%	316,567	-0.307%
2025-12-24	29.0800	29.3100	29.0800	29.2600	+0.137%	199,777	-0.239%
2025-12-23	29.1800	29.4500	29.0900	29.2200	0.000%	455,401	-0.103%
2025-12-22	28.9400	29.3300	28.8000	29.2200	+1.670%	471,423	-0.103%
2025-12-19	28.4000	28.7750	28.2000	28.7400	+1.090%	1,235,322	+1.566%
2025-12-18	28.7200	28.9100	28.4200	28.4300	-0.246%	760,179	+2.673%
2025-12-17	28.8700	29.0100	28.3900	28.5000	-1.282%	943,059	+2.421%
2025-12-16	29.2500	29.3400	28.6900	28.8700	-0.893%	1,063,077	+1.108%
2025-12-15	29.2600	29.4400	29.0800	29.1300	-0.682%	575,346	+0.206%
2025-12-12	29.8400	29.8900	29.0800	29.3300	-1.544%	1,535,660	-0.477%
2025-12-11	29.2000	29.8400	29.1600	29.7900	+2.336%	1,231,891	-2.014%
2025-12-10	27.8200	29.2300	27.8200	29.1100	+4.675%	920,840	+0.275%
2025-12-09	27.7600	28.0700	27.7600	27.8100	+0.036%	683,270	+4.962%
2025-12-08	27.9600	27.9700	27.4700	27.8000	-0.180%	964,860	+5.000%
2025-12-05	27.8500	28.0350	27.7450	27.8500	-0.286%	452,630	+4.811%
2025-12-04	27.7900	28.2350	27.7300	27.9300	+0.108%	510,016	+4.511%
2025-12-03	27.7600	28.0700	27.5200	27.9000	+0.941%	746,475	+4.624%
2025-12-02	27.6400	27.7100	27.2100	27.6400	+0.655%	638,834	+5.608%
2025-12-01	27.3300	27.5900	27.2000	27.4600	-0.795%	767,272	+6.300%
2025-11-28	27.8000	27.8300	27.3700	27.6800	+0.072%	368,256	+5.455%
2025-11-26	27.6100	28.2500	27.6100	27.6600	-0.504%	997,732	+5.531%
2025-11-25	27.3000	27.9200	27.1500	27.8000	+2.507%	758,998	+5.000%
2025-11-24	26.7100	27.3400	26.6200	27.1200	+1.194%	1,011,329	+7.633%
2025-11-21	25.7100	26.8100	25.2900	26.8000	+4.975%	730,983	+8.918%
2025-11-20	25.8500	26.2200	25.2300	25.5300	+0.314%	690,887	+14.336%
2025-11-19	25.8200	25.9600	25.3800	25.4500	-1.242%	746,395	+14.695%
2025-11-18	25.7400	26.3000	25.5600	25.7700	-0.579%	951,225	+13.271%
2025-11-17	26.9400	27.0300	25.8900	25.9200	-3.643%	843,145	+12.616%
2025-11-14	27.2100	27.3250	26.8400	26.9000	-2.501%	742,945	+8.513%
2025-11-13	27.8800	28.1200	27.4000	27.5900	-0.217%	843,673	+5.799%
2025-11-12	27.7200	28.4300	27.6500	27.6500	-0.468%	859,254	+5.570%
2025-11-11	27.0300	28.0700	26.9200	27.7800	+2.623%	1,109,884	+5.076%
2025-11-10	26.4000	27.2700	26.0600	27.0700	+3.085%	1,010,031	+7.832%
2025-11-07	25.8800	26.4800	25.7000	26.2600	+0.767%	970,864	+11.158%
2025-11-06	25.5800	26.4000	25.5800	26.0600	+3.126%	1,586,899	+12.011%
2025-11-05	24.7000	26.7200	24.0000	25.2700	+14.292%	3,135,236	+15.512%
2025-11-04	21.7800	22.2200	21.7800	22.1100	-0.316%	872,230	+32.022%
2025-11-03	21.8700	22.2600	21.7000	22.1800	+1.048%	1,112,562	+31.605%
2025-10-31	22.2700	22.3900	21.8300	21.9500	-1.614%	753,275	+32.984%
2025-10-30	22.6300	22.9600	22.1200	22.3100	-2.576%	953,443	+30.838%
2025-10-29	22.8000	23.2150	22.6500	22.9000	+0.970%	871,249	+27.467%
2025-10-28	22.8300	22.8400	22.4981	22.6800	-0.395%	577,048	+28.704%
2025-10-27	22.8700	22.9600	22.6100	22.7700	+0.088%	356,962	+28.195%
2025-10-24	22.8800	22.8800	22.5900	22.7500	0.000%	618,085	+28.308%
2025-10-23	22.4900	22.7600	22.3300	22.7500	+1.381%	779,456	+28.308%
2025-10-22	22.8000	22.8800	22.3850	22.4400	-2.435%	1,129,197	+30.080%
2025-10-21	22.5800	23.1200	22.5800	23.0000	+1.322%	799,391	+26.913%
2025-10-20	22.2800	22.7500	22.1850	22.7000	+2.437%	539,400	+28.590%
2025-10-17	22.0200	22.3650	21.8951	22.1600	-0.315%	855,524	+31.724%
2025-10-16	22.2400	22.4000	22.0500	22.2300	+0.361%	1,119,544	+31.309%
2025-10-15	22.2600	22.4750	21.8300	22.1500	+0.682%	1,361,855	+31.783%
2025-10-14	21.1100	22.1700	20.9750	22.0000	+3.383%	642,544	+32.682%
2025-10-13	20.7700	21.3500	20.7000	21.2800	+4.059%	606,338	+37.171%
2025-10-10	21.3500	21.3500	20.3800	20.4500	-3.674%	734,275	+42.738%
2025-10-09	21.6000	21.6000	21.0850	21.2300	-1.393%	462,900	+37.494%
2025-10-08	21.3200	21.7100	21.0920	21.5300	+1.175%	447,866	+35.578%
2025-10-07	21.9900	22.1031	21.2350	21.2800	-2.964%	549,504	+37.171%
2025-10-06	21.9400	22.1150	21.6900	21.9300	+0.274%	525,406	+33.105%
2025-10-03	21.6100	21.9650	21.5400	21.8700	+1.958%	798,056	+33.471%
2025-10-02	21.0700	21.5050	21.0013	21.4500	+1.900%	604,676	+36.084%
2025-10-01	20.7800	21.1700	20.7400	21.0500	+0.573%	639,765	+38.670%
2025-09-30	20.8000	20.9400	20.6000	20.9300	+0.625%	647,671	+39.465%
2025-09-29	21.1200	21.1200	20.6500	20.8000	-0.905%	745,807	+40.337%
2025-09-26	20.8400	21.0000	20.7350	20.9900	+0.720%	892,787	+39.066%
2025-09-25	20.6500	20.8500	20.3500	20.8400	-0.096%	688,860	+40.067%
2025-09-24	21.1400	21.2000	20.7400	20.8600	-1.137%	632,028	+39.933%
2025-09-23	21.2200	21.6100	21.0600	21.1000	-0.142%	1,256,164	+38.341%
2025-09-22	20.9800	21.1450	20.7000	21.1300	+0.667%	777,766	+38.145%
2025-09-19	21.3200	21.3450	20.8200	20.9900	-1.363%	1,710,210	+39.066%
2025-09-18	20.8600	21.5100	20.7100	21.2800	+3.151%	873,279	+37.171%
2025-09-17	20.7300	21.2300	20.4600	20.6300	-0.482%	1,127,141	+41.493%
2025-09-16	20.9900	21.0500	20.5800	20.7300	-1.050%	1,013,275	+40.810%
2025-09-15	21.0500	21.2000	20.7950	20.9500	+0.915%	985,790	+39.332%
2025-09-12	21.2900	21.4000	20.7600	20.7600	-1.518%	677,762	+40.607%
2025-09-11	21.0200	21.3100	20.9850	21.0800	+0.621%	933,844	+38.472%
2025-09-10	20.9900	21.2050	20.8200	20.9500	-0.475%	731,784	+39.332%
2025-09-09	21.3800	21.5450	20.9900	21.0500	-1.727%	742,718	+38.670%
2025-09-08	21.9400	21.9400	21.3000	21.4200	-2.415%	702,802	+36.275%
2025-09-05	21.9300	22.1550	21.7400	21.9500	+0.550%	542,064	+32.984%
2025-09-04	21.5100	21.8400	21.2800	21.8300	+1.819%	564,898	+33.715%
2025-09-03	21.2300	21.4400	21.0700	21.4400	+0.847%	821,660	+36.147%
2025-09-02	21.2600	21.4350	21.1250	21.2600	-0.793%	956,171	+37.300%
2025-08-29	21.6400	21.7500	21.3000	21.4300	-1.108%	755,866	+36.211%
2025-08-28	21.7000	21.7850	21.3500	21.6700	+0.324%	747,289	+34.702%
2025-08-27	21.3200	21.6400	21.3150	21.6000	+0.746%	876,972	+35.139%
2025-08-26	21.4300	21.6450	21.2410	21.4400	-0.325%	1,024,675	+36.147%
2025-08-25	21.6300	21.6500	21.4200	21.5100	-0.555%	725,572	+35.704%
2025-08-22	21.0400	21.8100	20.9800	21.6300	+3.940%	1,056,808	+34.951%
2025-08-21	20.6300	20.8800	20.5500	20.8100	+0.193%	691,045	+40.269%
2025-08-20	21.0100	21.1200	20.6550	20.7700	-1.424%	1,014,045	+40.539%
2025-08-19	20.8500	21.4000	20.7800	21.0700	+0.958%	1,438,956	+38.538%
2025-08-18	21.0300	21.0300	20.5400	20.8700	-0.714%	1,715,425	+39.866%
2025-08-15	21.4900	21.4900	21.0200	21.0200	-0.849%	1,494,182	+38.868%
2025-08-14	21.1100	21.3100	20.9100	21.2000	-1.349%	972,299	+37.689%
2025-08-13	21.0000	21.5050	20.7750	21.4900	+4.219%	900,363	+35.831%
2025-08-12	20.3800	21.0100	20.1700	20.6200	+1.426%	1,228,971	+41.562%
2025-08-11	20.2600	20.4950	20.0800	20.3300	+0.395%	1,509,385	+43.581%
2025-08-08	19.9500	20.5600	19.7950	20.2500	+1.402%	3,065,317	+44.148%
2025-08-07	20.5100	20.8400	19.7800	19.9700	-2.822%	3,077,992	+46.169%
2025-08-06	20.8400	20.8400	17.6200	20.5500	-18.225%	6,196,466	+42.044%
2025-08-05	24.9000	25.3750	24.6400	25.1300	+1.494%	1,407,544	+16.156%
2025-08-04	24.4700	24.7900	24.3600	24.7600	+1.642%	795,391	+17.892%
2025-08-01	24.2600	24.5000	23.9000	24.3600	-1.616%	1,156,443	+19.828%
2025-07-31	24.5500	24.9700	24.3500	24.7600	-0.442%	899,768	+17.892%
2025-07-30	25.1700	25.2700	24.6900	24.8700	-1.388%	992,444	+17.370%
2025-07-29	25.4000	25.4000	25.0600	25.2200	-0.237%	702,041	+15.741%
2025-07-28	25.3600	25.5350	25.2000	25.2800	-0.315%	768,047	+15.467%
2025-07-25	25.2900	25.4800	24.7850	25.3600	+0.475%	731,298	+15.103%
2025-07-24	25.4300	25.6550	25.2400	25.2400	-1.790%	834,522	+15.650%
2025-07-23	25.3900	25.7500	25.2201	25.7000	+2.106%	624,986	+13.580%
2025-07-22	24.4800	25.2700	24.4550	25.1700	+2.693%	662,219	+15.971%
2025-07-21	24.6600	24.8000	24.4650	24.5100	-0.244%	874,711	+19.094%
2025-07-18	24.9700	25.0600	24.4800	24.5700	-1.127%	613,356	+18.803%
2025-07-17	24.3100	24.9200	24.3100	24.8500	+2.053%	1,009,173	+17.465%
2025-07-16	23.9900	24.4100	23.8843	24.3500	+1.755%	1,205,641	+19.877%
2025-07-15	24.4400	24.5900	23.9250	23.9300	-2.087%	607,399	+21.981%
2025-07-14	24.6200	24.6500	24.0350	24.4400	-1.053%	707,877	+19.435%
2025-07-11	24.4800	24.7200	24.1300	24.7000	-0.202%	846,721	+18.178%
2025-07-10	24.2300	24.9500	24.1600	24.7500	+2.062%	982,067	+17.939%
2025-07-09	24.0700	24.2800	23.7700	24.2500	+1.635%	881,740	+20.371%
2025-07-08	23.7200	23.9600	23.6500	23.8600	+1.145%	955,046	+22.339%
2025-07-07	24.1700	24.2800	23.5400	23.5900	-3.161%	832,727	+23.739%
2025-07-03	24.3900	24.5400	24.2650	24.3600	+0.082%	422,048	+19.828%
2025-07-02	24.1400	24.4000	23.9800	24.3400	+1.671%	959,536	+19.926%
2025-07-01	22.9500	24.2834	22.8450	23.9400	+4.268%	1,468,199	+21.930%
2025-06-30	23.1000	23.1250	22.8600	22.9600	-0.130%	971,653	+27.134%
2025-06-27	23.4600	23.6000	22.9400	22.9900	-1.203%	1,845,923	+26.968%
2025-06-26	22.8600	23.3350	22.6900	23.2700	+2.376%	2,186,458	+25.440%
2025-06-25	22.1350	22.8700	22.1350	22.7300	+3.177%	2,912,905	+28.421%
2025-06-24	21.8700	22.1350	21.7250	22.0300	+1.334%	1,706,898	+32.501%
2025-06-23	21.6700	21.9400	21.4000	21.7400	-0.549%	1,237,631	+34.269%
2025-06-20	22.0600	22.1300	21.6600	21.8600	-0.636%	2,208,573	+33.532%
2025-06-18	22.0800	22.4200	21.9600	22.0000	-0.587%	1,085,111	+32.682%
2025-06-17	22.0600	22.3700	21.9809	22.1300	-0.539%	681,201	+31.902%
2025-06-16	22.1400	22.2700	21.9700	22.2500	+1.645%	688,297	+31.191%
2025-06-13	21.8700	22.1300	21.7500	21.8900	-1.662%	689,231	+33.349%
2025-06-12	22.3900	22.3900	21.9650	22.2600	-1.286%	894,204	+31.132%
2025-06-11	22.4200	22.6700	22.2766	22.5500	+0.715%	1,289,727	+29.446%
2025-06-10	22.3000	22.4600	22.2100	22.3900	+0.992%	614,609	+30.371%
2025-06-09	22.1300	22.3800	22.0051	22.1700	+1.094%	705,217	+31.664%
2025-06-06	22.1200	22.2800	21.8400	21.9300	+0.550%	781,327	+33.105%
2025-06-05	21.6800	21.8950	21.5900	21.8100	+0.739%	766,564	+33.838%
2025-06-04	21.4700	21.7800	21.4700	21.6500	+0.604%	586,769	+34.827%
2025-06-03	21.3000	21.7700	21.1700	21.5200	+1.080%	965,220	+35.641%
2025-06-02	21.4300	21.5250	21.0500	21.2900	-1.115%	801,764	+37.107%
2025-05-30	21.7300	21.8950	21.5050	21.5300	-1.510%	1,152,182	+35.578%
2025-05-29	21.7200	21.9100	21.5350	21.8600	+1.580%	951,065	+33.532%
2025-05-28	21.7500	21.7700	21.4400	21.5200	-1.012%	782,122	+35.641%
2025-05-27	21.3300	21.7650	21.1400	21.7400	+3.327%	585,097	+34.269%
2025-05-23	20.8000	21.1900	20.7900	21.0400	-1.128%	753,733	+38.736%
2025-05-22	21.1100	21.4000	20.9200	21.2800	+0.236%	707,708	+37.171%
2025-05-21	21.7200	21.7850	21.1350	21.2300	-3.368%	934,341	+37.494%
2025-05-20	21.7500	22.1050	21.7450	21.9700	+0.503%	1,809,329	+32.863%
2025-05-19	21.5200	21.9200	21.4500	21.8600	+0.046%	760,417	+33.532%
2025-05-16	21.5400	21.9600	21.3950	21.8500	+1.533%	773,688	+33.593%
2025-05-15	21.6100	21.6550	21.3200	21.5200	-0.738%	1,036,548	+35.641%
2025-05-14	22.0400	22.1100	21.6600	21.6800	-2.166%	1,102,553	+34.640%
2025-05-13	21.9700	22.3250	21.7650	22.1600	+1.095%	875,961	+31.724%
2025-05-12	21.7400	22.1000	21.5300	21.9200	+5.385%	1,114,975	+33.166%
2025-05-09	20.8500	20.9400	20.6500	20.8000	+0.289%	773,585	+40.337%
2025-05-08	20.0100	20.8990	20.0100	20.7400	+4.960%	1,122,893	+40.743%
2025-05-07	21.2500	21.2500	19.4150	19.7600	-0.303%	1,891,819	+47.723%
2025-05-06	19.7600	19.9850	19.6650	19.8200	-0.701%	1,098,653	+47.275%
2025-05-05	19.9200	20.2200	19.8500	19.9600	-0.795%	659,134	+46.242%
2025-05-02	19.8600	20.2200	19.7200	20.1200	+3.021%	490,268	+45.080%
2025-05-01	19.5900	19.8000	19.3900	19.5300	+0.257%	883,356	+49.462%
2025-04-30	19.2100	19.5700	18.9300	19.4800	+0.412%	741,039	+49.846%
2025-04-29	19.2600	19.4550	19.0900	19.4000	+0.258%	854,778	+50.464%
2025-04-28	19.4100	19.7200	19.1900	19.3500	-0.463%	794,307	+50.853%
2025-04-25	19.4800	19.6700	19.2700	19.4400	-1.270%	843,891	+50.154%
2025-04-24	19.1000	19.7500	18.9700	19.6900	+3.251%	1,040,129	+48.248%
2025-04-23	19.6200	19.8600	18.8800	19.0700	+0.263%	905,664	+53.068%
2025-04-22	18.8100	19.1300	18.6800	19.0200	+2.368%	748,915	+53.470%
2025-04-21	18.4700	18.6200	18.1100	18.5800	-0.268%	1,127,950	+57.104%
2025-04-17	18.7900	19.0400	18.5900	18.6300	-1.010%	680,565	+56.683%
2025-04-16	18.9000	19.1550	18.6000	18.8200	-1.155%	695,230	+55.101%
2025-04-15	19.0700	19.3400	18.9500	19.0400	-0.157%	977,836	+53.309%
2025-04-14	19.2200	19.3000	18.6450	19.0700	+0.580%	1,237,597	+53.068%
2025-04-11	18.2700	19.0000	18.0100	18.9600	+3.493%	1,332,218	+53.956%
2025-04-10	18.4900	18.6150	17.8300	18.3200	-4.034%	1,784,299	+59.334%
2025-04-09	17.3400	19.4500	17.3000	19.0900	+8.837%	2,276,513	+52.907%
2025-04-08	18.6700	18.9900	17.3500	17.5400	-2.772%	1,369,272	+66.420%
2025-04-07	18.5800	19.2900	17.6800	18.0400	-5.599%	1,934,532	+61.807%
2025-04-04	19.1600	19.5050	18.6100	19.1100	-3.631%	1,282,590	+52.747%
2025-04-03	21.0300	21.0500	19.6900	19.8300	-9.617%	1,326,211	+47.201%
2025-04-02	21.1400	21.9500	21.1400	21.9400	+2.475%	634,306	+33.045%
2025-04-01	21.1300	21.4450	20.9250	21.4100	+0.516%	573,073	+36.338%
2025-03-31	21.3000	21.4900	20.9600	21.3000	-1.480%	800,560	+37.042%
2025-03-28	21.8900	22.0320	21.3300	21.6200	-1.638%	703,920	+35.014%
2025-03-27	22.1000	22.1270	21.6400	21.9800	-0.363%	744,499	+32.803%
2025-03-26	22.1600	22.4400	22.0150	22.0600	-0.765%	634,983	+32.321%
2025-03-25	22.5200	22.7200	22.0200	22.2300	-1.068%	821,761	+31.309%
2025-03-24	21.9700	22.6300	21.8350	22.4700	+3.883%	1,363,606	+29.907%
2025-03-21	21.3900	21.6700	21.3000	21.6300	0.000%	2,964,494	+34.951%
2025-03-20	21.4100	21.9000	21.3100	21.6300	-0.323%	745,684	+34.951%
2025-03-19	21.4400	21.8600	21.2550	21.7000	+1.497%	1,028,881	+34.516%
2025-03-18	21.3400	21.5050	21.2600	21.3800	-0.466%	413,131	+36.529%
2025-03-17	21.3900	21.7000	21.3000	21.4800	+0.562%	609,971	+35.894%
2025-03-14	21.1300	21.5300	21.0300	21.3600	+1.714%	930,856	+36.657%
2025-03-13	21.1000	21.3450	20.9100	21.0000	-0.285%	801,097	+39.000%

document.getElementById("KThRxm").onerror = function(){this.style.display='none';}; .dark-mode .G26kJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G26kJ4{ color: #333333; background-color: white; border: 2px solid #333333; }KMTKennametal Inc.stock NYSE

KMT
Kennametal Inc.
stock NYSE