NYSE : KMT
Kennametal Inc. — Price history
Industrials · Tools & Accessories · United States
Last price 29.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kennametal Inc. (KMT) closed at 30.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.32 | 31.24 | 29.25 | 30.72 | 2,158,775 | +5.57% |
| 2026-10-30 | 29.71 | 30.16 | 28.64 | 29.1 | 907,387 | -3.58% |
| 2026-10-29 | 29.55 | 30.225 | 29.48 | 30.18 | 1,547,339 | +1.41% |
| 2026-10-28 | 30.33 | 30.33 | 29.495 | 29.76 | 993,971 | -0.37% |
| 2026-10-27 | 30.1 | 30.27 | 29.84 | 29.87 | 920,135 | +0.37% |
| 2026-10-26 | 29.75 | 30.41 | 29.6 | 29.76 | 863,545 | +1.02% |
| 2026-10-23 | 29.28 | 30.01 | 28.806 | 29.46 | 1,405,413 | -0.44% |
| 2026-10-22 | 30.55 | 30.56 | 28.86 | 29.59 | 1,402,440 | -4.89% |
| 2026-10-21 | 31.45 | 31.5 | 30.92 | 31.11 | 1,052,611 | -0.32% |
| 2026-10-20 | 30.4 | 31.349 | 30.4 | 31.21 | 1,322,660 | +1.93% |
| 2026-10-19 | 30.63 | 31.19 | 30.56 | 30.62 | 1,116,813 | -0.55% |
| 2026-10-16 | 30.94 | 31.47 | 30.29 | 30.79 | 1,621,998 | -0.65% |
| 2026-10-15 | 30.63 | 31.05 | 30.33 | 30.99 | 987,642 | +0.29% |
| 2026-10-14 | 31.05 | 31.495 | 30.855 | 30.9 | 1,251,078 | -1.34% |
| 2026-10-13 | 31.8 | 31.93 | 31.015 | 31.32 | 952,494 | -1.01% |
| 2026-10-12 | 31.89 | 32.29 | 31.57 | 31.64 | 822,770 | -0.88% |
| 2026-10-09 | 31.69 | 32.34 | 31.32 | 31.92 | 792,508 | +0.66% |
| 2026-10-08 | 31.6 | 32.01 | 31.3 | 31.71 | 1,542,068 | -1.74% |
| 2026-10-07 | 32.98 | 32.98 | 31.51 | 32.27 | 1,108,748 | -3.41% |
| 2026-10-06 | 33 | 33.64 | 33 | 33.41 | 1,316,572 | +1.67% |
| 2026-10-05 | 32.49 | 33.3 | 32.135 | 32.86 | 1,507,221 | +0.80% |
| 2026-10-02 | 32.05 | 33.05 | 32.05 | 32.6 | 1,544,521 | +2.94% |
| 2026-10-01 | 30.63 | 31.8 | 30.03 | 31.67 | 1,747,312 | +3.03% |
| 2026-09-30 | 31.05 | 31.55 | 30.74 | 30.74 | 1,992,092 | -0.87% |
| 2026-09-29 | 32.03 | 32.11 | 30.93 | 31.01 | 1,108,453 | -2.48% |
| 2026-09-28 | 30.95 | 32.29 | 30.69 | 31.8 | 1,447,853 | +2.48% |
| 2026-09-25 | 30.16 | 31.16 | 30.12 | 31.03 | 1,221,077 | +3.19% |
| 2026-09-24 | 29.71 | 30.45 | 29.65 | 30.07 | 1,773,260 | +0.43% |
| 2026-09-23 | 29.47 | 30.1 | 29.2 | 29.94 | 851,223 | +1.15% |
| 2026-09-22 | 29.82 | 29.82 | 29.31 | 29.6 | 1,111,191 | +0.44% |
| 2026-09-21 | 30.16 | 30.24 | 29.46 | 29.47 | 1,031,080 | -1.01% |
| 2026-09-18 | 29.69 | 30.09 | 29.465 | 29.77 | 2,501,870 | -0.23% |
| 2026-09-17 | 30.27 | 30.31 | 29.745 | 29.84 | 1,023,126 | +0.47% |
| 2026-09-16 | 29.55 | 29.95 | 29.245 | 29.7 | 1,194,790 | +1.33% |
| 2026-09-15 | 29.62 | 29.665 | 29.19 | 29.31 | 1,095,088 | -0.37% |
| 2026-09-14 | 29 | 29.76 | 28.77 | 29.42 | 1,053,614 | -0.07% |
| 2026-09-11 | 29.75 | 30.085 | 29.34 | 29.44 | 1,281,176 | +1.06% |
| 2026-09-10 | 29.32 | 29.451 | 28.75 | 29.13 | 1,400,303 | -1.72% |
| 2026-09-09 | 30.37 | 30.63 | 29.38 | 29.64 | 1,456,759 | -2.72% |
| 2026-09-08 | 31.02 | 31.15 | 30.242 | 30.47 | 1,393,517 | -1.77% |
| 2026-09-04 | 29.6 | 31.02 | 29.45 | 31.02 | 2,795,414 | +5.40% |
| 2026-09-03 | 29.65 | 29.65 | 28.74 | 29.43 | 1,307,049 | -0.07% |
| 2026-09-02 | 29.27 | 29.73 | 28.96 | 29.45 | 1,344,285 | +0.89% |
| 2026-09-01 | 29.79 | 29.79 | 28.81 | 29.19 | 1,278,893 | -0.51% |
| 2026-08-31 | 29.56 | 29.7 | 29.155 | 29.34 | 951,353 | -0.68% |
| 2026-08-28 | 30.27 | 30.46 | 29.4 | 29.54 | 883,114 | -2.22% |
| 2026-08-27 | 29.91 | 30.45 | 29.42 | 30.21 | 982,694 | +0.67% |
| 2026-08-26 | 29.45 | 30.01 | 29 | 30.01 | 1,263,610 | +2.53% |
| 2026-08-25 | 30 | 30.15 | 28.925 | 29.27 | 1,302,521 | -0.10% |
| 2026-08-24 | 30.08 | 30.08 | 29.01 | 29.3 | 1,811,640 | -2.20% |
| 2026-08-21 | 30.17 | 30.45 | 29.9 | 29.96 | 1,698,503 | +0.60% |
| 2026-08-20 | 30.3 | 30.51 | 29.66 | 29.78 | 1,532,110 | -2.62% |
| 2026-08-19 | 31.2 | 31.2 | 30.49 | 30.58 | 1,683,467 | -0.52% |
| 2026-08-18 | 31.5 | 31.5 | 30.565 | 30.74 | 1,612,581 | -3.36% |
| 2026-08-17 | 31.1 | 31.84 | 30.52 | 31.81 | 2,546,800 | +1.89% |
| 2026-08-14 | 30.32 | 31.44 | 30.26 | 31.22 | 1,681,775 | +2.76% |
| 2026-08-13 | 31.03 | 31.05 | 30.35 | 30.38 | 1,694,194 | -1.30% |
| 2026-08-12 | 30.54 | 31.04 | 30.14 | 30.78 | 1,657,373 | +1.79% |
| 2026-08-11 | 31.45 | 31.95 | 30.11 | 30.24 | 1,947,394 | -3.66% |
| 2026-08-10 | 32.45 | 32.46 | 31.49 | 31.59 | 1,923,353 | -4.65% |
| 2026-08-07 | 34.36 | 34.51 | 32.921 | 33.13 | 1,326,627 | -2.13% |
| 2026-08-06 | 33.5 | 34.53 | 33.15 | 33.85 | 2,233,325 | -0.91% |
| 2026-08-05 | 40.5 | 41.12 | 33.875 | 34.16 | 3,356,328 | -5.27% |
| 2026-08-04 | 35.36 | 36.41 | 34.61 | 36.06 | 2,193,600 | +3.32% |
| 2026-08-03 | 34.07 | 35.34 | 34.06 | 34.9 | 1,948,284 | +2.74% |
| 2026-07-31 | 33.88 | 34.21 | 33.12 | 33.97 | 851,102 | +1.95% |
| 2026-07-30 | 34.44 | 34.57 | 33.2 | 33.32 | 1,032,982 | -0.69% |
| 2026-07-29 | 35.21 | 35.34 | 32.99 | 33.55 | 1,409,004 | -5.78% |
| 2026-07-28 | 35.32 | 36.3 | 35.01 | 35.61 | 774,903 | +0.82% |
| 2026-07-27 | 35.76 | 36.12 | 34.87 | 35.32 | 697,901 | +0.26% |
| 2026-07-24 | 35.49 | 35.65 | 35.02 | 35.23 | 983,396 | +1.06% |
| 2026-07-23 | 34.6 | 35.35 | 34.44 | 34.86 | 792,006 | +0.37% |
| 2026-07-22 | 34.53 | 35.24 | 34.455 | 34.73 | 505,298 | +0.99% |
| 2026-07-21 | 34.4 | 34.55 | 33.37 | 34.39 | 768,551 | +1.96% |
| 2026-07-20 | 34.14 | 34.47 | 33.5 | 33.73 | 1,117,958 | -0.03% |
| 2026-07-17 | 33.1 | 34.21 | 32.121 | 33.74 | 1,301,867 | -5.04% |
| 2026-07-16 | 34.53 | 35.905 | 34.53 | 35.53 | 696,195 | +2.22% |
| 2026-07-15 | 34.44 | 34.87 | 34.06 | 34.76 | 647,431 | +1.28% |
| 2026-07-14 | 34.39 | 34.77 | 33.91 | 34.32 | 625,866 | +1.90% |
| 2026-07-13 | 33.11 | 34.19 | 33.03 | 33.68 | 886,579 | +0.24% |
| 2026-07-10 | 32.92 | 33.74 | 32.76 | 33.6 | 972,031 | +1.39% |
| 2026-07-09 | 33.62 | 34.01 | 32.93 | 33.14 | 901,868 | +0.09% |
| 2026-07-08 | 32.88 | 33.23 | 32.65 | 33.11 | 1,039,903 | -0.72% |
| 2026-07-07 | 33.87 | 34.135 | 32.78 | 33.35 | 682,618 | -2.54% |
| 2026-07-06 | 33.5 | 34.25 | 33.5 | 34.22 | 695,527 | +2.18% |
| 2026-07-02 | 33.98 | 34.575 | 32.975 | 33.49 | 769,909 | -0.39% |
| 2026-07-01 | 35.01 | 35.01 | 33.53 | 33.62 | 1,039,120 | -4.08% |
| 2026-06-30 | 34.6 | 35.36 | 34.6 | 35.05 | 835,026 | +0.66% |
| 2026-06-29 | 35.44 | 35.87 | 34.39 | 34.82 | 1,139,157 | -2.68% |
| 2026-06-26 | 36.04 | 36.1 | 35.265 | 35.78 | 2,637,482 | -2.05% |
| 2026-06-25 | 34.86 | 36.58 | 34.51 | 36.53 | 1,314,054 | +6.04% |
| 2026-06-24 | 35.13 | 35.47 | 34.267 | 34.45 | 1,004,754 | -1.85% |
| 2026-06-23 | 34.61 | 35.615 | 34.61 | 35.1 | 664,891 | -0.96% |
| 2026-06-22 | 36.14 | 36.7 | 34.75 | 35.44 | 1,760,920 | -2.42% |
| 2026-06-18 | 36.98 | 37.38 | 35.985 | 36.32 | 1,712,776 | -0.11% |
| 2026-06-17 | 36.64 | 37.55 | 35.96 | 36.36 | 893,694 | -0.38% |
| 2026-06-16 | 35.86 | 36.83 | 35.86 | 36.5 | 1,011,007 | +2.67% |
| 2026-06-15 | 35.74 | 36.09 | 35.295 | 35.55 | 960,108 | +1.63% |
| 2026-06-12 | 35 | 35.4 | 34.605 | 34.98 | 794,991 | +1.10% |
| 2026-06-11 | 33.8 | 34.875 | 33.625 | 34.6 | 1,089,310 | +3.90% |
| 2026-06-10 | 33.86 | 34.385 | 33.095 | 33.3 | 1,102,824 | -2.09% |
| 2026-06-09 | 33.83 | 34.61 | 33.445 | 34.01 | 1,458,247 | +2.29% |
| 2026-06-08 | 32.89 | 33.72 | 32.531 | 33.25 | 1,155,308 | +1.90% |
| 2026-06-05 | 32.55 | 33.045 | 32.32 | 32.63 | 890,349 | -0.82% |
| 2026-06-04 | 32.89 | 33.21 | 32.59 | 32.9 | 1,206,285 | +0.70% |
| 2026-06-03 | 33.2 | 33.62 | 32.6 | 32.67 | 1,375,843 | -2.65% |
| 2026-06-02 | 32 | 33.8 | 31.93 | 33.56 | 2,040,015 | +5.73% |
| 2026-06-01 | 32.575 | 32.64 | 31.715 | 31.74 | 1,806,891 | -3.23% |
| 2026-05-29 | 33.16 | 33.53 | 32.74 | 32.8 | 1,629,120 | -2.55% |
| 2026-05-28 | 34.32 | 34.51 | 33.22 | 33.66 | 1,307,819 | -3.16% |
| 2026-05-27 | 36.2 | 36.34 | 34.4 | 34.76 | 2,338,761 | -5.90% |
| 2026-05-26 | 36.85 | 37 | 36.21 | 36.94 | 1,903,875 | +2.38% |
| 2026-05-22 | 35.49 | 36.145 | 35 | 36.08 | 793,642 | +2.44% |
| 2026-05-21 | 35.49 | 35.935 | 35 | 35.22 | 1,308,097 | -1.51% |
| 2026-05-20 | 34.97 | 35.83 | 34.7 | 35.76 | 1,279,719 | +3.41% |
| 2026-05-19 | 34.75 | 35.1 | 33.915 | 34.58 | 1,086,842 | -0.97% |
| 2026-05-18 | 34.86 | 35.33 | 34.14 | 34.92 | 1,627,104 | +0.78% |
| 2026-05-15 | 34.6 | 35.03 | 34.18 | 34.65 | 1,391,252 | -1.51% |
| 2026-05-14 | 35.85 | 36.23 | 34.74 | 35.18 | 1,248,654 | +0.29% |
| 2026-05-13 | 36.15 | 36.33 | 35.02 | 35.08 | 2,098,195 | -2.07% |