Dark

KMT
Kennametal Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:53 PM EDT

34.36USD+2.019%(+0.68)625,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.68)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

34.32USD-0.116%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	34.3900	34.7700	33.9100	34.3200	+1.900%	625,866	0.000%
2026-07-13	33.1100	34.1900	33.0300	33.6800	+0.238%	886,579	+1.900%
2026-07-10	32.9200	33.7400	32.7600	33.6000	+1.388%	972,031	+2.143%
2026-07-09	33.6200	34.0100	32.9300	33.1400	+0.091%	901,869	+3.561%
2026-07-08	32.8800	33.2300	32.6500	33.1100	-0.720%	1,039,904	+3.654%
2026-07-07	33.8700	34.1350	32.7800	33.3500	-2.542%	682,619	+2.909%
2026-07-06	33.5000	34.2500	33.5000	34.2200	+2.180%	695,528	+0.292%
2026-07-02	33.9800	34.5750	32.9750	33.4900	-0.387%	769,910	+2.478%
2026-07-01	35.0100	35.0100	33.5300	33.6200	-4.080%	1,039,120	+2.082%
2026-06-30	34.6000	35.3600	34.6000	35.0500	+0.661%	835,026	-2.083%
2026-06-29	35.4400	35.8700	34.3900	34.8200	-2.683%	1,139,157	-1.436%
2026-06-26	36.0400	36.1000	35.2650	35.7800	-2.053%	2,637,482	-4.080%
2026-06-25	34.8600	36.5800	34.5100	36.5300	+6.038%	1,314,054	-6.050%
2026-06-24	35.1300	35.4700	34.2667	34.4500	-1.852%	1,004,755	-0.377%
2026-06-23	34.6100	35.6150	34.6100	35.1000	-0.959%	664,892	-2.222%
2026-06-22	36.1400	36.6999	34.7500	35.4400	-2.423%	1,760,920	-3.160%
2026-06-18	36.9800	37.3800	35.9850	36.3200	-0.110%	1,712,776	-5.507%
2026-06-17	36.6400	37.5500	35.9600	36.3600	-0.384%	893,695	-5.611%
2026-06-16	35.8600	36.8300	35.8600	36.5000	+2.672%	1,011,008	-5.973%
2026-06-15	35.7400	36.0900	35.2950	35.5500	+1.630%	960,109	-3.460%
2026-06-12	35.0000	35.4000	34.6050	34.9800	+1.098%	794,991	-1.887%
2026-06-11	33.8000	34.8750	33.6250	34.6000	+3.904%	1,089,311	-0.809%
2026-06-10	33.8600	34.3850	33.0950	33.3000	-2.088%	1,102,824	+3.063%
2026-06-09	33.8300	34.6100	33.4450	34.0100	+2.286%	1,458,247	+0.911%
2026-06-08	32.8900	33.7200	32.5311	33.2500	+1.900%	1,155,308	+3.218%
2026-06-05	32.5500	33.0450	32.3200	32.6300	-0.821%	890,350	+5.179%
2026-06-04	32.8900	33.2100	32.5900	32.9000	+0.704%	1,206,285	+4.316%
2026-06-03	33.2000	33.6200	32.6000	32.6700	-2.652%	1,375,844	+5.051%
2026-06-02	32.0000	33.8000	31.9300	33.5600	+5.734%	2,040,013	+2.265%
2026-06-01	32.5750	32.6399	31.7150	31.7400	-3.232%	1,806,892	+8.129%
2026-05-29	33.1600	33.5300	32.7400	32.8000	-2.555%	1,629,121	+4.634%
2026-05-28	34.3200	34.5100	33.2200	33.6600	-3.165%	1,301,396	+1.961%
2026-05-27	36.2000	36.3400	34.4000	34.7600	-5.901%	2,338,548	-1.266%
2026-05-26	36.8500	37.0000	36.2100	36.9400	+2.384%	1,903,876	-7.093%
2026-05-22	35.4900	36.1450	35.0000	36.0800	+2.442%	793,643	-4.878%
2026-05-21	35.4900	35.9350	35.0000	35.2200	-1.510%	1,307,935	-2.555%
2026-05-20	34.9700	35.8300	34.7000	35.7600	+3.412%	1,279,720	-4.027%
2026-05-19	34.7500	35.1000	33.9150	34.5800	-0.974%	1,086,789	-0.752%
2026-05-18	34.8600	35.3300	34.1400	34.9200	+0.779%	1,627,105	-1.718%
2026-05-15	34.6000	35.0300	34.1800	34.6500	-1.507%	1,391,253	-0.952%
2026-05-14	35.8500	36.2300	34.7400	35.1800	+0.285%	1,248,655	-2.445%
2026-05-13	36.1500	36.3300	35.0200	35.0800	-2.066%	2,098,195	-2.166%
2026-05-12	36.8500	37.3000	35.8000	35.8200	-3.372%	1,336,083	-4.188%
2026-05-11	36.3600	37.6500	35.4250	37.0700	+2.687%	1,879,244	-7.418%
2026-05-08	42.0000	42.0000	36.0700	36.1000	-13.450%	3,190,240	-4.931%
2026-05-07	42.9400	43.1199	41.5900	41.7100	-3.605%	2,493,706	-17.718%
2026-05-06	39.0000	43.8100	37.7101	43.2700	+15.356%	3,433,095	-20.684%
2026-05-05	37.1800	38.2350	37.1800	37.5100	+2.040%	1,169,193	-8.504%
2026-05-04	38.1800	38.2200	36.6700	36.7600	-4.445%	1,163,921	-6.638%
2026-05-01	38.5500	38.6050	37.7100	38.4700	-0.620%	1,230,148	-10.788%
2026-04-30	38.7300	39.1900	38.6000	38.7100	+0.415%	848,672	-11.341%
2026-04-29	39.3600	39.8100	38.2700	38.5500	-1.758%	959,473	-10.973%
2026-04-28	39.6800	40.0100	38.6900	39.2400	-1.034%	749,417	-12.538%
2026-04-27	39.4500	40.0200	39.0300	39.6500	+1.148%	982,218	-13.443%
2026-04-24	39.4700	39.8700	38.7150	39.2000	-0.709%	612,046	-12.449%
2026-04-23	39.2100	40.2800	38.8100	39.4800	+1.283%	1,072,602	-13.070%
2026-04-22	39.3800	39.8200	38.2500	38.9800	+0.257%	1,543,427	-11.955%
2026-04-21	38.5800	39.2600	38.4900	38.8800	+0.725%	1,119,739	-11.728%
2026-04-20	38.8000	39.1562	38.1600	38.6000	-0.899%	1,060,049	-11.088%
2026-04-17	38.9900	39.9100	38.7200	38.9500	+1.671%	1,068,957	-11.887%
2026-04-16	37.7700	38.6600	37.7700	38.3100	+0.578%	902,866	-10.415%
2026-04-15	39.1800	39.1800	37.6100	38.0900	-2.782%	697,489	-9.898%
2026-04-14	39.5700	39.9550	38.9500	39.1800	-0.986%	728,076	-12.404%
2026-04-13	38.7200	39.8200	38.4700	39.5700	+1.853%	1,537,507	-13.268%
2026-04-10	39.2500	39.4900	38.7000	38.8500	-0.639%	765,783	-11.660%
2026-04-09	37.8000	39.3200	37.6200	39.1000	+3.085%	929,392	-12.225%
2026-04-08	38.2500	38.8600	37.7400	37.9300	+4.318%	1,480,254	-9.518%
2026-04-07	36.1200	36.5200	35.7900	36.3600	+0.276%	910,717	-5.611%
2026-04-06	35.9500	36.4500	35.6775	36.2600	+0.750%	849,225	-5.350%
2026-04-02	35.3000	36.5400	34.9350	35.9900	-1.424%	647,437	-4.640%
2026-04-01	36.6600	37.3650	36.2400	36.5100	+1.052%	1,224,999	-5.998%
2026-03-31	35.5100	36.6050	35.2600	36.1300	+3.911%	1,085,151	-5.010%
2026-03-30	36.5100	36.5100	34.6200	34.7700	-3.631%	999,229	-1.294%
2026-03-27	35.3300	36.3000	34.8700	36.0800	+1.320%	1,708,155	-4.878%
2026-03-26	35.8300	36.2950	35.5200	35.6100	-2.090%	598,093	-3.623%
2026-03-25	36.7400	36.9000	36.0300	36.3700	+0.720%	945,248	-5.637%
2026-03-24	35.2900	36.6200	35.2550	36.1100	+1.347%	640,063	-4.957%
2026-03-23	34.5000	36.1600	34.5000	35.6300	+4.426%	1,205,186	-3.677%
2026-03-20	35.2400	35.3350	33.7100	34.1200	-3.013%	2,328,569	+0.586%
2026-03-19	35.4400	35.8900	34.2900	35.1800	-2.467%	1,623,339	-2.445%
2026-03-18	37.5000	37.9800	36.0200	36.0700	-3.865%	1,347,976	-4.852%
2026-03-17	38.2100	38.6300	36.3100	37.5200	-0.688%	1,640,253	-8.529%
2026-03-16	38.7500	39.0600	37.7300	37.7800	-1.074%	997,758	-9.158%
2026-03-13	38.8200	39.0200	37.8100	38.1900	-1.471%	1,902,436	-10.134%
2026-03-12	39.3400	40.6700	38.6000	38.7600	-3.821%	4,501,094	-11.455%
2026-03-11	37.7500	40.4400	37.1250	40.3000	+5.941%	2,927,728	-14.839%
2026-03-10	38.0000	39.1500	37.7950	38.0400	-0.471%	920,332	-9.779%
2026-03-09	36.3000	38.3000	35.8100	38.2200	+2.797%	973,351	-10.204%
2026-03-06	39.0600	39.2550	36.8500	37.1800	-7.096%	2,007,764	-7.692%
2026-03-05	41.1900	41.7300	39.7300	40.0200	-4.213%	1,681,970	-14.243%
2026-03-04	40.8800	42.0300	40.5950	41.7800	+2.982%	3,239,926	-17.855%
2026-03-03	39.6100	40.5800	38.4900	40.5700	-1.073%	1,246,390	-15.405%
2026-03-02	39.5800	41.0700	39.0101	41.0100	+1.812%	1,806,395	-16.313%
2026-02-27	39.5100	40.3300	38.9000	40.2800	+0.424%	2,165,205	-14.796%
2026-02-26	39.9300	40.5000	39.5700	40.1100	+0.200%	1,245,155	-14.435%
2026-02-25	40.2500	40.4000	39.4300	40.0300	-0.175%	1,078,752	-14.264%
2026-02-24	39.1800	40.5900	38.9200	40.1000	+2.715%	1,211,370	-14.414%
2026-02-23	39.4000	39.5900	38.3100	39.0400	-1.389%	1,171,326	-12.090%
2026-02-20	38.4900	39.6100	38.4550	39.5900	+2.512%	1,667,300	-13.311%
2026-02-19	38.1700	38.7200	37.9300	38.6200	+0.416%	1,476,714	-11.134%
2026-02-18	39.0400	39.4800	38.3700	38.4600	-1.536%	1,433,246	-10.764%
2026-02-17	39.3200	39.6250	38.6900	39.0600	-1.339%	1,520,795	-12.135%
2026-02-13	39.3700	39.9300	38.5200	39.5900	+0.738%	2,220,286	-13.311%
2026-02-12	41.5500	41.6900	38.8350	39.3000	-2.385%	3,574,378	-12.672%
2026-02-11	41.4000	41.7400	40.1000	40.2600	-2.044%	1,850,744	-14.754%
2026-02-10	40.5100	41.5050	40.0101	41.1000	+0.958%	1,530,125	-16.496%
2026-02-09	40.4000	40.9200	39.6300	40.7100	+0.967%	2,515,560	-15.696%
2026-02-06	39.0000	40.8500	38.9300	40.3200	+5.329%	2,409,930	-14.881%
2026-02-05	37.8600	38.5200	37.2400	38.2800	-0.183%	3,145,082	-10.345%
2026-02-04	39.5000	40.9000	36.5100	38.3500	+7.243%	3,863,747	-10.508%
2026-02-03	35.8500	36.3400	35.1200	35.7600	+0.562%	1,566,796	-4.027%
2026-02-02	34.2100	35.7100	33.9700	35.5600	+3.402%	1,460,391	-3.487%
2026-01-30	34.5100	34.9200	34.1800	34.3900	-1.207%	1,290,122	-0.204%
2026-01-29	34.6600	34.8300	33.9315	34.8100	+1.516%	1,069,296	-1.408%
2026-01-28	34.6600	34.6600	34.0400	34.2900	-0.724%	841,395	+0.087%
2026-01-27	34.3600	34.6400	34.1500	34.5400	+0.290%	657,471	-0.637%
2026-01-26	34.6600	34.7600	34.0700	34.4400	-0.145%	832,351	-0.348%
2026-01-23	34.7600	34.7600	33.9700	34.4900	-0.548%	798,351	-0.493%
2026-01-22	34.6300	35.1000	34.4100	34.6800	+0.990%	1,033,837	-1.038%
2026-01-21	33.9400	34.3400	33.5500	34.3400	+2.142%	1,190,275	-0.058%
2026-01-20	33.3400	34.1300	33.1900	33.6200	-1.176%	964,676	+2.082%
2026-01-16	34.4600	34.6450	33.5900	34.0200	-1.563%	1,176,926	+0.882%
2026-01-15	33.7100	34.8400	33.4472	34.5600	+3.195%	1,294,705	-0.694%
2026-01-14	33.3100	34.1050	33.2500	33.4900	+0.631%	1,698,278	+2.478%
2026-01-13	32.8600	34.1380	32.4800	33.2800	+8.333%	2,111,120	+3.125%
2026-01-12	31.1200	31.3500	30.5200	30.7200	-0.033%	1,035,692	+11.719%
2026-01-09	30.1700	30.7600	30.1200	30.7300	+2.365%	931,058	+11.682%
2026-01-08	29.0200	30.1200	28.9300	30.0200	+2.914%	886,400	+14.324%
2026-01-07	30.0000	30.0300	29.1150	29.1700	-1.152%	837,409	+17.655%
2026-01-06	29.0600	29.6000	28.8400	29.5100	+0.751%	1,006,480	+16.300%
2026-01-05	28.8900	29.8600	28.8300	29.2900	+1.035%	1,071,486	+17.173%
2026-01-02	28.6100	29.0600	28.2500	28.9900	+2.042%	666,033	+18.386%
2025-12-31	28.6900	28.6900	28.3150	28.4100	-0.838%	443,158	+20.803%
2025-12-30	28.9900	28.9900	28.4700	28.6500	-0.486%	527,166	+19.791%
2025-12-29	29.2100	29.3100	28.7800	28.7900	-1.673%	490,710	+19.208%
2025-12-26	29.2600	29.3100	29.0500	29.2800	+0.068%	316,567	+17.213%
2025-12-24	29.0800	29.3100	29.0800	29.2600	+0.137%	199,777	+17.293%
2025-12-23	29.1800	29.4500	29.0900	29.2200	0.000%	455,401	+17.454%
2025-12-22	28.9400	29.3300	28.8000	29.2200	+1.670%	471,423	+17.454%
2025-12-19	28.4000	28.7750	28.2000	28.7400	+1.090%	1,235,322	+19.415%
2025-12-18	28.7200	28.9100	28.4200	28.4300	-0.246%	760,179	+20.718%
2025-12-17	28.8700	29.0100	28.3900	28.5000	-1.282%	943,059	+20.421%
2025-12-16	29.2500	29.3400	28.6900	28.8700	-0.893%	1,063,077	+18.878%
2025-12-15	29.2600	29.4400	29.0800	29.1300	-0.682%	575,346	+17.817%
2025-12-12	29.8400	29.8900	29.0800	29.3300	-1.544%	1,535,660	+17.013%
2025-12-11	29.2000	29.8400	29.1600	29.7900	+2.336%	1,231,891	+15.206%
2025-12-10	27.8200	29.2300	27.8200	29.1100	+4.675%	920,840	+17.898%
2025-12-09	27.7600	28.0700	27.7600	27.8100	+0.036%	683,270	+23.409%
2025-12-08	27.9600	27.9700	27.4700	27.8000	-0.180%	964,860	+23.453%
2025-12-05	27.8500	28.0350	27.7450	27.8500	-0.286%	452,630	+23.232%
2025-12-04	27.7900	28.2350	27.7300	27.9300	+0.108%	510,016	+22.879%
2025-12-03	27.7600	28.0700	27.5200	27.9000	+0.941%	746,475	+23.011%
2025-12-02	27.6400	27.7100	27.2100	27.6400	+0.655%	638,834	+24.168%
2025-12-01	27.3300	27.5900	27.2000	27.4600	-0.795%	767,272	+24.982%
2025-11-28	27.8000	27.8300	27.3700	27.6800	+0.072%	368,256	+23.988%
2025-11-26	27.6100	28.2500	27.6100	27.6600	-0.504%	997,732	+24.078%
2025-11-25	27.3000	27.9200	27.1500	27.8000	+2.507%	758,998	+23.453%
2025-11-24	26.7100	27.3400	26.6200	27.1200	+1.194%	1,011,329	+26.549%
2025-11-21	25.7100	26.8100	25.2900	26.8000	+4.975%	730,983	+28.060%
2025-11-20	25.8500	26.2200	25.2300	25.5300	+0.314%	690,887	+34.430%
2025-11-19	25.8200	25.9600	25.3800	25.4500	-1.242%	746,395	+34.853%
2025-11-18	25.7400	26.3000	25.5600	25.7700	-0.579%	951,225	+33.178%
2025-11-17	26.9400	27.0300	25.8900	25.9200	-3.643%	843,145	+32.407%
2025-11-14	27.2100	27.3250	26.8400	26.9000	-2.501%	742,945	+27.584%
2025-11-13	27.8800	28.1200	27.4000	27.5900	-0.217%	843,673	+24.393%
2025-11-12	27.7200	28.4300	27.6500	27.6500	-0.468%	859,254	+24.123%
2025-11-11	27.0300	28.0700	26.9200	27.7800	+2.623%	1,109,884	+23.542%
2025-11-10	26.4000	27.2700	26.0600	27.0700	+3.085%	1,010,031	+26.782%
2025-11-07	25.8800	26.4800	25.7000	26.2600	+0.767%	970,864	+30.693%
2025-11-06	25.5800	26.4000	25.5800	26.0600	+3.126%	1,586,899	+31.696%
2025-11-05	24.7000	26.7200	24.0000	25.2700	+14.292%	3,135,236	+35.813%
2025-11-04	21.7800	22.2200	21.7800	22.1100	-0.316%	872,230	+55.224%
2025-11-03	21.8700	22.2600	21.7000	22.1800	+1.048%	1,112,562	+54.734%
2025-10-31	22.2700	22.3900	21.8300	21.9500	-1.614%	753,275	+56.355%
2025-10-30	22.6300	22.9600	22.1200	22.3100	-2.576%	953,443	+53.832%
2025-10-29	22.8000	23.2150	22.6500	22.9000	+0.970%	871,249	+49.869%
2025-10-28	22.8300	22.8400	22.4981	22.6800	-0.395%	577,048	+51.323%
2025-10-27	22.8700	22.9600	22.6100	22.7700	+0.088%	356,962	+50.725%
2025-10-24	22.8800	22.8800	22.5900	22.7500	0.000%	618,085	+50.857%
2025-10-23	22.4900	22.7600	22.3300	22.7500	+1.381%	779,456	+50.857%
2025-10-22	22.8000	22.8800	22.3850	22.4400	-2.435%	1,129,197	+52.941%
2025-10-21	22.5800	23.1200	22.5800	23.0000	+1.322%	799,391	+49.217%
2025-10-20	22.2800	22.7500	22.1850	22.7000	+2.437%	539,400	+51.189%
2025-10-17	22.0200	22.3650	21.8951	22.1600	-0.315%	855,524	+54.874%
2025-10-16	22.2400	22.4000	22.0500	22.2300	+0.361%	1,119,544	+54.386%
2025-10-15	22.2600	22.4750	21.8300	22.1500	+0.682%	1,361,855	+54.944%
2025-10-14	21.1100	22.1700	20.9750	22.0000	+3.383%	642,544	+56.000%
2025-10-13	20.7700	21.3500	20.7000	21.2800	+4.059%	606,338	+61.278%
2025-10-10	21.3500	21.3500	20.3800	20.4500	-3.674%	734,275	+67.824%
2025-10-09	21.6000	21.6000	21.0850	21.2300	-1.393%	462,900	+61.658%
2025-10-08	21.3200	21.7100	21.0920	21.5300	+1.175%	447,866	+59.405%
2025-10-07	21.9900	22.1031	21.2350	21.2800	-2.964%	549,504	+61.278%
2025-10-06	21.9400	22.1150	21.6900	21.9300	+0.274%	525,406	+56.498%
2025-10-03	21.6100	21.9650	21.5400	21.8700	+1.958%	798,056	+56.927%
2025-10-02	21.0700	21.5050	21.0013	21.4500	+1.900%	604,676	+60.000%
2025-10-01	20.7800	21.1700	20.7400	21.0500	+0.573%	639,765	+63.040%
2025-09-30	20.8000	20.9400	20.6000	20.9300	+0.625%	647,671	+63.975%
2025-09-29	21.1200	21.1200	20.6500	20.8000	-0.905%	745,807	+65.000%
2025-09-26	20.8400	21.0000	20.7350	20.9900	+0.720%	892,787	+63.506%
2025-09-25	20.6500	20.8500	20.3500	20.8400	-0.096%	688,860	+64.683%
2025-09-24	21.1400	21.2000	20.7400	20.8600	-1.137%	632,028	+64.525%
2025-09-23	21.2200	21.6100	21.0600	21.1000	-0.142%	1,256,164	+62.654%
2025-09-22	20.9800	21.1450	20.7000	21.1300	+0.667%	777,766	+62.423%
2025-09-19	21.3200	21.3450	20.8200	20.9900	-1.363%	1,710,210	+63.506%
2025-09-18	20.8600	21.5100	20.7100	21.2800	+3.151%	873,279	+61.278%
2025-09-17	20.7300	21.2300	20.4600	20.6300	-0.482%	1,127,141	+66.360%
2025-09-16	20.9900	21.0500	20.5800	20.7300	-1.050%	1,013,275	+65.557%
2025-09-15	21.0500	21.2000	20.7950	20.9500	+0.915%	985,790	+63.819%
2025-09-12	21.2900	21.4000	20.7600	20.7600	-1.518%	677,762	+65.318%
2025-09-11	21.0200	21.3100	20.9850	21.0800	+0.621%	933,844	+62.808%
2025-09-10	20.9900	21.2050	20.8200	20.9500	-0.475%	731,784	+63.819%
2025-09-09	21.3800	21.5450	20.9900	21.0500	-1.727%	742,718	+63.040%
2025-09-08	21.9400	21.9400	21.3000	21.4200	-2.415%	702,802	+60.224%
2025-09-05	21.9300	22.1550	21.7400	21.9500	+0.550%	542,064	+56.355%
2025-09-04	21.5100	21.8400	21.2800	21.8300	+1.819%	564,898	+57.215%
2025-09-03	21.2300	21.4400	21.0700	21.4400	+0.847%	821,660	+60.075%
2025-09-02	21.2600	21.4350	21.1250	21.2600	-0.793%	956,171	+61.430%
2025-08-29	21.6400	21.7500	21.3000	21.4300	-1.108%	755,866	+60.149%
2025-08-28	21.7000	21.7850	21.3500	21.6700	+0.324%	747,289	+58.376%
2025-08-27	21.3200	21.6400	21.3150	21.6000	+0.746%	876,972	+58.889%
2025-08-26	21.4300	21.6450	21.2410	21.4400	-0.325%	1,024,675	+60.075%
2025-08-25	21.6300	21.6500	21.4200	21.5100	-0.555%	725,572	+59.554%
2025-08-22	21.0400	21.8100	20.9800	21.6300	+3.940%	1,056,808	+58.669%
2025-08-21	20.6300	20.8800	20.5500	20.8100	+0.193%	691,045	+64.921%
2025-08-20	21.0100	21.1200	20.6550	20.7700	-1.424%	1,014,045	+65.238%
2025-08-19	20.8500	21.4000	20.7800	21.0700	+0.958%	1,438,956	+62.886%
2025-08-18	21.0300	21.0300	20.5400	20.8700	-0.714%	1,715,425	+64.447%
2025-08-15	21.4900	21.4900	21.0200	21.0200	-0.849%	1,494,182	+63.273%
2025-08-14	21.1100	21.3100	20.9100	21.2000	-1.349%	972,299	+61.887%
2025-08-13	21.0000	21.5050	20.7750	21.4900	+4.219%	900,363	+59.702%
2025-08-12	20.3800	21.0100	20.1700	20.6200	+1.426%	1,228,971	+66.440%
2025-08-11	20.2600	20.4950	20.0800	20.3300	+0.395%	1,509,385	+68.815%
2025-08-08	19.9500	20.5600	19.7950	20.2500	+1.402%	3,065,317	+69.481%
2025-08-07	20.5100	20.8400	19.7800	19.9700	-2.822%	3,077,992	+71.858%
2025-08-06	20.8400	20.8400	17.6200	20.5500	-18.225%	6,196,466	+67.007%
2025-08-05	24.9000	25.3750	24.6400	25.1300	+1.494%	1,407,544	+36.570%
2025-08-04	24.4700	24.7900	24.3600	24.7600	+1.642%	795,391	+38.611%
2025-08-01	24.2600	24.5000	23.9000	24.3600	-1.616%	1,156,443	+40.887%
2025-07-31	24.5500	24.9700	24.3500	24.7600	-0.442%	899,768	+38.611%
2025-07-30	25.1700	25.2700	24.6900	24.8700	-1.388%	992,444	+37.998%
2025-07-29	25.4000	25.4000	25.0600	25.2200	-0.237%	702,041	+36.082%
2025-07-28	25.3600	25.5350	25.2000	25.2800	-0.315%	768,047	+35.759%
2025-07-25	25.2900	25.4800	24.7850	25.3600	+0.475%	731,298	+35.331%
2025-07-24	25.4300	25.6550	25.2400	25.2400	-1.790%	834,522	+35.975%
2025-07-23	25.3900	25.7500	25.2201	25.7000	+2.106%	624,986	+33.541%
2025-07-22	24.4800	25.2700	24.4550	25.1700	+2.693%	662,219	+36.353%
2025-07-21	24.6600	24.8000	24.4650	24.5100	-0.244%	874,711	+40.024%
2025-07-18	24.9700	25.0600	24.4800	24.5700	-1.127%	613,356	+39.683%
2025-07-17	24.3100	24.9200	24.3100	24.8500	+2.053%	1,009,173	+38.109%
2025-07-16	23.9900	24.4100	23.8843	24.3500	+1.755%	1,205,641	+40.945%
2025-07-15	24.4400	24.5900	23.9250	23.9300	-2.087%	607,399	+43.418%
2025-07-14	24.6200	24.6500	24.0350	24.4400	-1.053%	707,877	+40.426%
2025-07-11	24.4800	24.7200	24.1300	24.7000	-0.202%	846,721	+38.947%
2025-07-10	24.2300	24.9500	24.1600	24.7500	+2.062%	982,067	+38.667%
2025-07-09	24.0700	24.2800	23.7700	24.2500	+1.635%	881,740	+41.526%
2025-07-08	23.7200	23.9600	23.6500	23.8600	+1.145%	955,046	+43.839%
2025-07-07	24.1700	24.2800	23.5400	23.5900	-3.161%	832,727	+45.485%
2025-07-03	24.3900	24.5400	24.2650	24.3600	+0.082%	422,048	+40.887%
2025-07-02	24.1400	24.4000	23.9800	24.3400	+1.671%	959,536	+41.002%
2025-07-01	22.9500	24.2834	22.8450	23.9400	+4.268%	1,468,199	+43.358%
2025-06-30	23.1000	23.1250	22.8600	22.9600	-0.130%	971,653	+49.477%
2025-06-27	23.4600	23.6000	22.9400	22.9900	-1.203%	1,845,923	+49.282%
2025-06-26	22.8600	23.3350	22.6900	23.2700	+2.376%	2,186,458	+47.486%
2025-06-25	22.1350	22.8700	22.1350	22.7300	+3.177%	2,912,905	+50.990%
2025-06-24	21.8700	22.1350	21.7250	22.0300	+1.334%	1,706,898	+55.788%
2025-06-23	21.6700	21.9400	21.4000	21.7400	-0.549%	1,237,631	+57.866%
2025-06-20	22.0600	22.1300	21.6600	21.8600	-0.636%	2,208,573	+56.999%
2025-06-18	22.0800	22.4200	21.9600	22.0000	-0.587%	1,085,111	+56.000%
2025-06-17	22.0600	22.3700	21.9809	22.1300	-0.539%	681,201	+55.084%
2025-06-16	22.1400	22.2700	21.9700	22.2500	+1.645%	688,297	+54.247%
2025-06-13	21.8700	22.1300	21.7500	21.8900	-1.662%	689,231	+56.784%
2025-06-12	22.3900	22.3900	21.9650	22.2600	-1.286%	894,204	+54.178%
2025-06-11	22.4200	22.6700	22.2766	22.5500	+0.715%	1,289,727	+52.195%
2025-06-10	22.3000	22.4600	22.2100	22.3900	+0.992%	614,609	+53.283%
2025-06-09	22.1300	22.3800	22.0051	22.1700	+1.094%	705,217	+54.804%
2025-06-06	22.1200	22.2800	21.8400	21.9300	+0.550%	781,327	+56.498%
2025-06-05	21.6800	21.8950	21.5900	21.8100	+0.739%	766,564	+57.359%
2025-06-04	21.4700	21.7800	21.4700	21.6500	+0.604%	586,769	+58.522%
2025-06-03	21.3000	21.7700	21.1700	21.5200	+1.080%	965,220	+59.480%
2025-06-02	21.4300	21.5250	21.0500	21.2900	-1.115%	801,764	+61.202%
2025-05-30	21.7300	21.8950	21.5050	21.5300	-1.510%	1,152,182	+59.405%
2025-05-29	21.7200	21.9100	21.5350	21.8600	+1.580%	951,065	+56.999%
2025-05-28	21.7500	21.7700	21.4400	21.5200	-1.012%	782,122	+59.480%
2025-05-27	21.3300	21.7650	21.1400	21.7400	+3.327%	585,097	+57.866%
2025-05-23	20.8000	21.1900	20.7900	21.0400	-1.128%	753,733	+63.118%
2025-05-22	21.1100	21.4000	20.9200	21.2800	+0.236%	707,708	+61.278%
2025-05-21	21.7200	21.7850	21.1350	21.2300	-3.368%	934,341	+61.658%
2025-05-20	21.7500	22.1050	21.7450	21.9700	+0.503%	1,809,329	+56.213%
2025-05-19	21.5200	21.9200	21.4500	21.8600	+0.046%	760,417	+56.999%
2025-05-16	21.5400	21.9600	21.3950	21.8500	+1.533%	773,688	+57.071%
2025-05-15	21.6100	21.6550	21.3200	21.5200	-0.738%	1,036,548	+59.480%
2025-05-14	22.0400	22.1100	21.6600	21.6800	-2.166%	1,102,553	+58.303%
2025-05-13	21.9700	22.3250	21.7650	22.1600	+1.095%	875,961	+54.874%
2025-05-12	21.7400	22.1000	21.5300	21.9200	+5.385%	1,114,975	+56.569%
2025-05-09	20.8500	20.9400	20.6500	20.8000	+0.289%	773,585	+65.000%
2025-05-08	20.0100	20.8990	20.0100	20.7400	+4.960%	1,122,893	+65.477%
2025-05-07	21.2500	21.2500	19.4150	19.7600	-0.303%	1,891,819	+73.684%
2025-05-06	19.7600	19.9850	19.6650	19.8200	-0.701%	1,098,653	+73.158%
2025-05-05	19.9200	20.2200	19.8500	19.9600	-0.795%	659,134	+71.944%
2025-05-02	19.8600	20.2200	19.7200	20.1200	+3.021%	490,268	+70.577%
2025-05-01	19.5900	19.8000	19.3900	19.5300	+0.257%	883,356	+75.730%
2025-04-30	19.2100	19.5700	18.9300	19.4800	+0.412%	741,039	+76.181%
2025-04-29	19.2600	19.4550	19.0900	19.4000	+0.258%	854,778	+76.907%
2025-04-28	19.4100	19.7200	19.1900	19.3500	-0.463%	794,307	+77.364%
2025-04-25	19.4800	19.6700	19.2700	19.4400	-1.270%	843,891	+76.543%
2025-04-24	19.1000	19.7500	18.9700	19.6900	+3.251%	1,040,129	+74.302%
2025-04-23	19.6200	19.8600	18.8800	19.0700	+0.263%	905,664	+79.969%
2025-04-22	18.8100	19.1300	18.6800	19.0200	+2.368%	748,915	+80.442%
2025-04-21	18.4700	18.6200	18.1100	18.5800	-0.268%	1,127,950	+84.715%
2025-04-17	18.7900	19.0400	18.5900	18.6300	-1.010%	680,565	+84.219%
2025-04-16	18.9000	19.1550	18.6000	18.8200	-1.155%	695,230	+82.359%
2025-04-15	19.0700	19.3400	18.9500	19.0400	-0.157%	977,836	+80.252%
2025-04-14	19.2200	19.3000	18.6450	19.0700	+0.580%	1,237,597	+79.969%
2025-04-11	18.2700	19.0000	18.0100	18.9600	+3.493%	1,332,218	+81.013%
2025-04-10	18.4900	18.6150	17.8300	18.3200	-4.034%	1,784,299	+87.336%
2025-04-09	17.3400	19.4500	17.3000	19.0900	+8.837%	2,276,513	+79.780%
2025-04-08	18.6700	18.9900	17.3500	17.5400	-2.772%	1,369,272	+95.667%
2025-04-07	18.5800	19.2900	17.6800	18.0400	-5.599%	1,934,532	+90.244%
2025-04-04	19.1600	19.5050	18.6100	19.1100	-3.631%	1,282,590	+79.592%
2025-04-03	21.0300	21.0500	19.6900	19.8300	-9.617%	1,326,211	+73.071%
2025-04-02	21.1400	21.9500	21.1400	21.9400	+2.475%	634,306	+56.427%
2025-04-01	21.1300	21.4450	20.9250	21.4100	+0.516%	573,073	+60.299%
2025-03-31	21.3000	21.4900	20.9600	21.3000	-1.480%	800,560	+61.127%
2025-03-28	21.8900	22.0320	21.3300	21.6200	-1.638%	703,920	+58.742%
2025-03-27	22.1000	22.1270	21.6400	21.9800	-0.363%	744,499	+56.142%
2025-03-26	22.1600	22.4400	22.0150	22.0600	-0.765%	634,983	+55.576%
2025-03-25	22.5200	22.7200	22.0200	22.2300	-1.068%	821,761	+54.386%
2025-03-24	21.9700	22.6300	21.8350	22.4700	+3.883%	1,363,606	+52.737%
2025-03-21	21.3900	21.6700	21.3000	21.6300	0.000%	2,964,494	+58.669%
2025-03-20	21.4100	21.9000	21.3100	21.6300	-0.323%	745,684	+58.669%
2025-03-19	21.4400	21.8600	21.2550	21.7000	+1.497%	1,028,881	+58.157%
2025-03-18	21.3400	21.5050	21.2600	21.3800	-0.466%	413,131	+60.524%
2025-03-17	21.3900	21.7000	21.3000	21.4800	+0.562%	609,971	+59.777%
2025-03-14	21.1300	21.5300	21.0300	21.3600	+1.714%	930,856	+60.674%
2025-03-13	21.1000	21.3450	20.9100	21.0000	-0.285%	801,097	+63.429%
2025-03-12	22.0300	22.0300	21.0600	21.0600	-4.011%	871,554	+62.963%
2025-03-11	22.2500	22.3800	21.7600	21.9400	-0.634%	818,351	+56.427%
2025-03-10	22.2200	22.7900	22.0100	22.0800	-1.517%	1,397,299	+55.435%
2025-03-07	21.9000	22.5600	21.8100	22.4200	+1.817%	986,880	+53.078%
2025-03-06	21.4600	22.0400	21.3600	22.0200	+2.134%	856,662	+55.858%
2025-03-05	21.3300	21.5700	21.0400	21.5600	+1.650%	962,400	+59.184%
2025-03-04	21.1100	21.5000	20.8100	21.2100	-1.073%	1,296,824	+61.810%
2025-03-03	22.2200	22.3300	21.3200	21.4400	-3.118%	683,451	+60.075%
2025-02-28	21.8900	22.1300	21.8300	22.1300	+0.958%	1,244,760	+55.084%
2025-02-27	22.1600	22.2200	21.8900	21.9200	-1.616%	1,118,983	+56.569%
2025-02-26	22.2500	22.4600	22.2000	22.2800	-0.090%	1,165,781	+54.039%
2025-02-25	22.0000	22.3750	21.9300	22.3000	+1.042%	1,251,717	+53.901%
2025-02-24	22.2800	22.5199	22.0600	22.0700	-0.764%	976,624	+55.505%
2025-02-21	22.9100	22.9100	22.0948	22.2400	-1.853%	904,442	+54.317%
2025-02-20	22.4600	22.7600	22.4000	22.6600	+0.488%	648,137	+51.456%
2025-02-19	22.4100	22.7700	22.3900	22.5500	-0.617%	1,285,509	+52.195%
2025-02-18	22.5000	22.7500	22.2700	22.6900	+0.621%	660,415	+51.256%
2025-02-14	22.4700	22.7400	22.4450	22.5500	+0.356%	762,342	+52.195%
2025-02-13	22.2900	22.6500	22.1300	22.4700	+0.989%	793,348	+52.737%
2025-02-12	21.2500	22.4050	21.2400	22.2500	+3.344%	1,496,025	+54.247%
2025-02-11	21.8000	22.1000	21.4800	21.5300	-2.799%	955,687	+59.405%
2025-02-10	22.2600	22.4400	21.9800	22.1500	-0.583%	1,403,647	+54.944%
2025-02-07	22.0700	22.4600	21.8800	22.2800	+1.411%	1,502,713	+54.039%
2025-02-06	22.8500	23.1000	21.8850	21.9700	-3.088%	1,948,063	+56.213%
2025-02-05	21.5900	22.8100	20.4979	22.6700	-3.367%	1,844,096	+51.390%
2025-02-04	23.4800	23.5800	23.3200	23.4600	+0.256%	1,213,503	+46.292%
2025-02-03	23.4800	23.7800	23.1500	23.4000	-2.296%	1,089,034	+46.667%
2025-01-31	24.1300	24.4600	23.8750	23.9500	-1.156%	796,565	+43.299%
2025-01-30	24.2800	24.5300	24.0900	24.2300	+1.211%	675,013	+41.643%
2025-01-29	23.7600	24.0700	23.6700	23.9400	+0.673%	958,307	+43.358%
2025-01-28	23.7200	24.0400	23.5100	23.7800	+0.042%	837,744	+44.323%
2025-01-27	23.8300	23.9700	23.5900	23.7700	-0.669%	609,804	+44.384%
2025-01-24	23.7700	24.1800	23.7700	23.9300	-0.292%	605,261	+43.418%
2025-01-23	24.1800	24.2200	23.9200	24.0000	-0.785%	657,866	+43.000%
2025-01-22	24.6300	24.6300	24.1300	24.1900	-1.985%	452,957	+41.877%

document.getElementById("GRzkz0").onerror = function(){this.style.display='none';}; .dark-mode .kqcjjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqcjjK{ color: #333333; background-color: white; border: 2px solid #333333; }KMTKennametal Inc.stock NYSE

KMT
Kennametal Inc.
stock NYSE