Kennametal Inc. Common Stock (KMT)

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	23.99	24.41	23.88	24.35	1,205,641	24.35
7/15/2025	24.44	24.59	23.93	23.93	607,399	23.93
7/14/2025	24.62	24.65	24.04	24.44	707,877	24.44
7/11/2025	24.48	24.72	24.13	24.70	846,721	24.70
7/10/2025	24.23	24.95	24.16	24.75	982,066	24.75
7/09/2025	24.07	24.28	23.77	24.25	881,740	24.25
7/08/2025	23.72	23.96	23.65	23.86	955,046	23.86
7/07/2025	24.17	24.28	23.54	23.59	832,727	23.59
7/03/2025	24.39	24.54	24.27	24.36	422,048	24.36
7/02/2025	24.14	24.40	23.98	24.34	959,536	24.34
7/01/2025	22.95	24.28	22.84	23.94	1,468,200	23.94
6/30/2025	23.10	23.13	22.86	22.96	971,653	22.96
6/27/2025	23.46	23.60	22.94	22.99	1,845,923	22.99
6/26/2025	22.86	23.34	22.69	23.27	2,186,458	23.27
6/25/2025	22.14	22.87	22.14	22.73	2,912,905	22.73
6/24/2025	21.87	22.14	21.73	22.03	1,706,898	22.03
6/23/2025	21.67	21.94	21.40	21.74	1,237,631	21.74
6/20/2025	22.06	22.13	21.66	21.86	2,208,573	21.86
6/18/2025	22.08	22.42	21.96	22.00	1,085,111	22.00
6/17/2025	22.06	22.37	21.98	22.13	681,201	22.13
6/16/2025	22.14	22.27	21.97	22.25	688,297	22.25
6/13/2025	21.87	22.13	21.75	21.89	689,231	21.89
6/12/2025	22.39	22.39	21.96	22.26	894,204	22.26
6/11/2025	22.42	22.67	22.28	22.55	1,289,727	22.55
6/10/2025	22.30	22.46	22.21	22.39	614,609	22.39
6/09/2025	22.13	22.38	22.01	22.17	705,217	22.17
6/06/2025	22.12	22.28	21.84	21.93	781,327	21.93
6/05/2025	21.68	21.89	21.59	21.81	766,564	21.81
6/04/2025	21.47	21.78	21.47	21.65	586,769	21.65
6/03/2025	21.30	21.77	21.17	21.52	965,220	21.52
6/02/2025	21.43	21.52	21.05	21.29	801,764	21.29
5/30/2025	21.73	21.89	21.50	21.53	1,152,182	21.53
5/29/2025	21.72	21.91	21.54	21.86	951,065	21.86
5/28/2025	21.75	21.77	21.44	21.52	782,122	21.52
5/27/2025	21.33	21.77	21.14	21.74	585,097	21.74
5/23/2025	20.80	21.19	20.79	21.04	753,733	21.04
5/22/2025	21.11	21.40	20.92	21.28	707,707	21.28
5/21/2025	21.72	21.79	21.14	21.23	934,341	21.23
5/20/2025	21.75	22.11	21.75	21.97	1,809,329	21.97
5/19/2025	21.52	21.92	21.45	21.86	760,417	21.86
5/16/2025	21.54	21.96	21.39	21.85	773,688	21.85
5/15/2025	21.61	21.66	21.32	21.52	1,036,548	21.52
5/14/2025	22.04	22.11	21.66	21.68	1,102,553	21.68
5/13/2025	21.97	22.32	21.77	22.16	875,961	22.16
5/12/2025	21.74	22.10	21.53	21.92	1,114,975	21.72
5/09/2025	20.85	20.94	20.65	20.80	773,585	20.61
5/08/2025	20.01	20.90	20.01	20.74	1,122,893	20.55
5/07/2025	21.25	21.25	19.41	19.76	1,891,819	19.58
5/06/2025	19.76	19.98	19.66	19.82	1,098,653	19.64
5/05/2025	19.92	20.22	19.85	19.96	659,134	19.78
5/02/2025	19.86	20.22	19.72	20.12	490,268	19.94
5/01/2025	19.59	19.80	19.39	19.53	883,356	19.35
4/30/2025	19.21	19.57	18.93	19.48	741,039	19.30
4/29/2025	19.26	19.45	19.09	19.40	854,778	19.22
4/28/2025	19.41	19.72	19.19	19.35	794,307	19.17
4/25/2025	19.48	19.67	19.27	19.44	843,891	19.26
4/24/2025	19.10	19.75	18.97	19.69	1,040,129	19.51
4/23/2025	19.62	19.86	18.88	19.07	905,660	18.90
4/22/2025	18.81	19.13	18.68	19.02	748,915	18.85
4/21/2025	18.47	18.62	18.11	18.58	1,127,950	18.41
4/17/2025	18.79	19.04	18.59	18.63	680,565	18.46