Kennametal Inc.KMTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.71 | $34.84 | $33.45 | $34.56 | 1.29M |
| 1/14/2026 | $33.31 | $34.10 | $33.25 | $33.49 | 1.70M |
| 1/13/2026 | $32.86 | $34.14 | $32.48 | $33.28 | 2.13M |
| 1/12/2026 | $31.12 | $31.35 | $30.52 | $30.72 | 1.04M |
| 1/9/2026 | $30.17 | $30.76 | $30.12 | $30.73 | 940,234 |
| 1/8/2026 | $29.02 | $30.12 | $28.93 | $30.02 | 886,400 |
| 1/7/2026 | $30.00 | $30.03 | $29.12 | $29.17 | 837,409 |
| 1/6/2026 | $29.06 | $29.60 | $28.84 | $29.51 | 1.01M |
| 1/5/2026 | $28.89 | $29.86 | $28.83 | $29.29 | 1.07M |
| 1/2/2026 | $28.61 | $29.06 | $28.25 | $28.99 | 666,033 |
| 12/31/2025 | $28.69 | $28.69 | $28.32 | $28.41 | 443,200 |
| 12/30/2025 | $28.99 | $28.99 | $28.47 | $28.65 | 527,200 |
| 12/29/2025 | $29.21 | $29.31 | $28.78 | $28.79 | 490,710 |
| 12/26/2025 | $29.26 | $29.31 | $29.05 | $29.28 | 316,600 |
| 12/24/2025 | $29.08 | $29.31 | $29.08 | $29.26 | 199,800 |
| 12/23/2025 | $29.18 | $29.45 | $29.09 | $29.22 | 455,401 |
| 12/22/2025 | $28.94 | $29.33 | $28.80 | $29.22 | 471,423 |
| 12/19/2025 | $28.40 | $28.78 | $28.20 | $28.74 | 1.24M |
| 12/18/2025 | $28.72 | $28.91 | $28.42 | $28.43 | 760,200 |
| 12/17/2025 | $28.87 | $29.01 | $28.39 | $28.50 | 943,100 |
| 12/16/2025 | $29.25 | $29.34 | $28.69 | $28.87 | 1.06M |
| 12/15/2025 | $29.26 | $29.44 | $29.08 | $29.13 | 575,346 |
| 12/12/2025 | $29.84 | $29.89 | $29.08 | $29.33 | 1.54M |
| 12/11/2025 | $29.20 | $29.84 | $29.16 | $29.79 | 1.23M |
| 12/10/2025 | $27.82 | $29.23 | $27.82 | $29.11 | 920,840 |
| 12/9/2025 | $27.76 | $28.07 | $27.76 | $27.81 | 683,300 |
| 12/8/2025 | $27.96 | $27.97 | $27.47 | $27.80 | 964,860 |
| 12/5/2025 | $27.85 | $28.04 | $27.75 | $27.85 | 452,630 |
| 12/4/2025 | $27.79 | $28.24 | $27.73 | $27.93 | 510,016 |
| 12/3/2025 | $27.76 | $28.07 | $27.52 | $27.90 | 746,475 |
| 12/2/2025 | $27.64 | $27.71 | $27.21 | $27.64 | 638,834 |
| 12/1/2025 | $27.33 | $27.59 | $27.20 | $27.46 | 767,300 |
| 11/28/2025 | $27.80 | $27.83 | $27.37 | $27.68 | 368,300 |
| 11/26/2025 | $27.61 | $28.25 | $27.61 | $27.66 | 997,732 |
| 11/25/2025 | $27.30 | $27.92 | $27.15 | $27.80 | 759,000 |
| 11/24/2025 | $26.71 | $27.34 | $26.62 | $27.12 | 1.01M |
| 11/21/2025 | $25.71 | $26.81 | $25.29 | $26.80 | 731,000 |
| 11/20/2025 | $25.85 | $26.22 | $25.23 | $25.53 | 690,900 |
| 11/19/2025 | $25.82 | $25.96 | $25.38 | $25.45 | 746,400 |
| 11/18/2025 | $25.74 | $26.30 | $25.56 | $25.77 | 951,225 |
| 11/17/2025 | $26.94 | $27.03 | $25.89 | $25.92 | 843,145 |
| 11/14/2025 | $27.21 | $27.33 | $26.84 | $26.90 | 742,945 |
| 11/13/2025 | $27.88 | $28.12 | $27.40 | $27.59 | 843,700 |
| 11/12/2025 | $27.72 | $28.43 | $27.65 | $27.65 | 859,300 |
| 11/11/2025 | $27.03 | $28.07 | $26.92 | $27.78 | 1.11M |
| 11/10/2025 | $26.40 | $27.27 | $26.06 | $27.07 | 1.01M |
| 11/7/2025 | $25.88 | $26.48 | $25.70 | $26.26 | 970,900 |
| 11/6/2025 | $25.58 | $26.40 | $25.58 | $26.06 | 1.59M |
| 11/5/2025 | $24.70 | $26.72 | $24.00 | $25.27 | 3.14M |
| 11/4/2025 | $21.78 | $22.22 | $21.78 | $22.11 | 872,230 |
| 11/3/2025 | $21.87 | $22.26 | $21.70 | $22.18 | 1.11M |
| 10/31/2025 | $22.27 | $22.39 | $21.83 | $21.95 | 753,300 |
| 10/30/2025 | $22.63 | $22.96 | $22.12 | $22.31 | 953,443 |
| 10/29/2025 | $22.80 | $23.22 | $22.65 | $22.90 | 871,249 |
| 10/28/2025 | $22.83 | $22.84 | $22.50 | $22.68 | 577,048 |
| 10/27/2025 | $22.87 | $22.96 | $22.61 | $22.77 | 357,000 |
| 10/24/2025 | $22.88 | $22.88 | $22.59 | $22.75 | 618,100 |
| 10/23/2025 | $22.49 | $22.76 | $22.33 | $22.75 | 779,456 |
| 10/22/2025 | $22.80 | $22.88 | $22.39 | $22.44 | 1.13M |
| 10/21/2025 | $22.58 | $23.12 | $22.58 | $23.00 | 799,391 |
| 10/20/2025 | $22.28 | $22.75 | $22.19 | $22.70 | 539,400 |