Kennametal Inc. KMT
23.99 USD -0.27 (-1.11%)
Regular-session close
23.99 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
23.74 Day range 24.50
23.00 52-week range 43.27
- YTD
- -15.56%
- 1 year
- -13.05%
KMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.47 | 24.50 | 23.74 | 23.99 | -0.27 | -1.11% | 1,224,406 |
| Nov 12, 2026 | 24.22 | 24.66 | 24.17 | 24.26 | -0.33 | -1.34% | 1,458,700 |
| Nov 11, 2026 | 24.51 | 25.07 | 24.21 | 24.59 | +0.56 | +2.33% | 2,302,100 |
| Nov 10, 2026 | 23.97 | 24.50 | 23.72 | 24.03 | -0.15 | -0.62% | 2,099,400 |
| Nov 9, 2026 | 23.55 | 24.55 | 23.36 | 24.18 | +1.18 | +5.13% | 3,114,400 |
| Nov 6, 2026 | 23.50 | 23.94 | 22.65 | 23.00 | -0.22 | -0.95% | 3,995,100 |
| Nov 5, 2026 | 25.80 | 25.80 | 23.08 | 23.22 | -3.06 | -11.64% | 3,294,100 |
| Nov 4, 2026 | 29.25 | 29.65 | 25.36 | 26.28 | -4.25 | -13.92% | 4,522,600 |
| Nov 3, 2026 | 31.01 | 31.51 | 30.53 | 30.53 | -0.19 | -0.62% | 2,591,000 |
| Nov 2, 2026 | 29.32 | 31.24 | 29.25 | 30.72 | +1.62 | +5.57% | 2,158,600 |
| Oct 30, 2026 | 29.71 | 30.16 | 28.64 | 29.10 | -1.08 | -3.58% | 907,400 |
| Oct 29, 2026 | 29.55 | 30.23 | 29.48 | 30.18 | +0.42 | +1.41% | 1,547,200 |
| Oct 28, 2026 | 30.33 | 30.33 | 29.50 | 29.76 | -0.11 | -0.37% | 994,000 |
| Oct 27, 2026 | 30.10 | 30.27 | 29.84 | 29.87 | +0.11 | +0.37% | 920,100 |
| Oct 26, 2026 | 29.75 | 30.41 | 29.60 | 29.76 | +0.30 | +1.02% | 863,500 |
| Oct 23, 2026 | 29.28 | 30.01 | 28.81 | 29.46 | -0.13 | -0.44% | 1,405,400 |
| Oct 22, 2026 | 30.55 | 30.56 | 28.86 | 29.59 | -1.52 | -4.89% | 1,402,400 |
| Oct 21, 2026 | 31.45 | 31.50 | 30.92 | 31.11 | -0.10 | -0.32% | 1,052,600 |
| Oct 20, 2026 | 30.40 | 31.35 | 30.40 | 31.21 | +0.59 | +1.93% | 1,322,600 |
| Oct 19, 2026 | 30.63 | 31.19 | 30.56 | 30.62 | -0.17 | -0.55% | 1,116,800 |
| Oct 16, 2026 | 30.94 | 31.47 | 30.29 | 30.79 | -0.20 | -0.65% | 1,624,100 |
| Oct 15, 2026 | 30.63 | 31.05 | 30.33 | 30.99 | +0.09 | +0.29% | 1,141,100 |
| Oct 14, 2026 | 31.05 | 31.50 | 30.86 | 30.90 | -0.42 | -1.34% | 1,297,800 |
| Oct 13, 2026 | 31.80 | 31.93 | 31.02 | 31.32 | -0.32 | -1.01% | 986,600 |
| Oct 12, 2026 | 31.89 | 32.29 | 31.57 | 31.64 | -0.28 | -0.88% | 827,300 |
| Oct 9, 2026 | 31.69 | 32.34 | 31.32 | 31.92 | +0.21 | +0.66% | 863,700 |
| Oct 8, 2026 | 31.60 | 32.01 | 31.30 | 31.71 | -0.56 | -1.74% | 1,542,100 |
| Oct 7, 2026 | 32.98 | 32.98 | 31.51 | 32.27 | -1.14 | -3.41% | 1,108,800 |
| Oct 6, 2026 | 33.00 | 33.64 | 33.00 | 33.41 | +0.55 | +1.67% | 1,324,400 |
| Oct 5, 2026 | 32.49 | 33.30 | 32.14 | 32.86 | +0.26 | +0.80% | 2,163,500 |
| Oct 2, 2026 | 32.05 | 33.05 | 32.05 | 32.60 | +0.93 | +2.94% | 1,547,500 |
| Oct 1, 2026 | 30.63 | 31.80 | 30.03 | 31.67 | +0.93 | +3.03% | 1,764,600 |
| Sep 30, 2026 | 31.05 | 31.55 | 30.74 | 30.74 | -0.27 | -0.87% | 2,002,600 |
| Sep 29, 2026 | 32.03 | 32.11 | 30.93 | 31.01 | -0.79 | -2.48% | 1,115,700 |
| Sep 28, 2026 | 30.95 | 32.29 | 30.69 | 31.80 | +0.77 | +2.48% | 1,496,500 |
| Sep 25, 2026 | 30.16 | 31.16 | 30.12 | 31.03 | +0.96 | +3.19% | 1,234,400 |
| Sep 24, 2026 | 29.71 | 30.45 | 29.65 | 30.07 | +0.13 | +0.43% | 1,788,600 |
| Sep 23, 2026 | 29.47 | 30.10 | 29.20 | 29.94 | +0.34 | +1.15% | 860,000 |
| Sep 22, 2026 | 29.82 | 29.82 | 29.31 | 29.60 | +0.13 | +0.44% | 1,115,000 |
| Sep 21, 2026 | 30.16 | 30.24 | 29.46 | 29.47 | -0.30 | -1.01% | 1,033,900 |
| Sep 18, 2026 | 29.69 | 30.09 | 29.47 | 29.77 | -0.07 | -0.23% | 2,520,300 |
| Sep 17, 2026 | 30.27 | 30.31 | 29.75 | 29.84 | +0.14 | +0.47% | 1,130,100 |
| Sep 16, 2026 | 29.55 | 29.95 | 29.25 | 29.70 | +0.39 | +1.33% | 1,214,400 |
| Sep 15, 2026 | 29.62 | 29.67 | 29.19 | 29.31 | -0.11 | -0.37% | 1,098,000 |
| Sep 14, 2026 | 29.00 | 29.76 | 28.77 | 29.42 | -0.02 | -0.07% | 1,065,800 |
| Sep 11, 2026 | 29.75 | 30.09 | 29.34 | 29.44 | +0.31 | +1.06% | 1,301,300 |
| Sep 10, 2026 | 29.32 | 29.45 | 28.75 | 29.13 | -0.51 | -1.72% | 1,432,900 |
| Sep 9, 2026 | 30.37 | 30.63 | 29.38 | 29.64 | -0.83 | -2.72% | 1,457,600 |
| Sep 8, 2026 | 31.02 | 31.15 | 30.24 | 30.47 | -0.55 | -1.77% | 1,432,800 |
| Sep 4, 2026 | 29.60 | 31.02 | 29.45 | 31.02 | +1.59 | +5.40% | 2,795,600 |
| Sep 3, 2026 | 29.65 | 29.65 | 28.74 | 29.43 | -0.02 | -0.07% | 1,324,600 |
| Sep 2, 2026 | 29.27 | 29.73 | 28.96 | 29.45 | +0.26 | +0.89% | 1,495,000 |
| Sep 1, 2026 | 29.79 | 29.79 | 28.81 | 29.19 | -0.15 | -0.51% | 1,419,100 |
| Aug 31, 2026 | 29.56 | 29.70 | 29.16 | 29.34 | -0.20 | -0.68% | 1,037,900 |
| Aug 28, 2026 | 30.27 | 30.46 | 29.40 | 29.54 | -0.67 | -2.22% | 883,100 |
| Aug 27, 2026 | 29.91 | 30.45 | 29.42 | 30.21 | +0.20 | +0.67% | 983,300 |
| Aug 26, 2026 | 29.45 | 30.01 | 29.00 | 30.01 | +0.74 | +2.53% | 1,263,600 |
| Aug 25, 2026 | 30.00 | 30.15 | 28.93 | 29.27 | -0.03 | -0.10% | 1,303,000 |
| Aug 24, 2026 | 30.08 | 30.08 | 29.01 | 29.30 | -0.66 | -2.20% | 1,890,500 |
| Aug 21, 2026 | 30.17 | 30.45 | 29.90 | 29.96 | +0.18 | +0.60% | 1,698,700 |
| Aug 20, 2026 | 30.30 | 30.51 | 29.66 | 29.78 | -0.80 | -2.62% | 1,560,500 |
| Aug 19, 2026 | 31.20 | 31.20 | 30.49 | 30.58 | -0.16 | -0.52% | 1,683,800 |
| Aug 18, 2026 | 31.50 | 31.50 | 30.57 | 30.74 | -1.07 | -3.36% | 1,622,100 |
| Aug 17, 2026 | 31.10 | 31.84 | 30.52 | 31.81 | +0.59 | +1.89% | 2,663,900 |
| Aug 14, 2026 | 30.32 | 31.44 | 30.26 | 31.22 | +0.84 | +2.76% | 1,681,900 |
65 days, newest first. Daily bars as drawn on the KMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.