Kennametal Inc. Common Stock (KMT)

Last Price29.34

Change-0.20 (-0.68%)

NYSE· Last Trade: Aug 31st, 10:44 PM EDT

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	29.56	29.70	29.16	29.34	1,037,945	29.34
8/28/2026	30.27	30.46	29.40	29.54	883,117	29.54
8/27/2026	29.91	30.45	29.42	30.21	983,254	30.21
8/26/2026	29.45	30.01	29.00	30.01	1,263,652	30.01
8/25/2026	30.00	30.15	28.93	29.27	1,303,032	29.27
8/24/2026	30.08	30.08	29.01	29.30	1,890,468	29.30
8/21/2026	30.17	30.45	29.90	29.96	1,698,737	29.96
8/20/2026	30.30	30.51	29.66	29.78	1,560,498	29.78
8/19/2026	31.20	31.20	30.49	30.58	1,683,962	30.58
8/18/2026	31.50	31.50	30.57	30.74	1,622,186	30.74
8/17/2026	31.10	31.84	30.52	31.81	2,662,670	31.81
8/14/2026	30.32	31.44	30.26	31.22	1,681,916	31.22
8/13/2026	31.03	31.05	30.35	30.38	1,882,138	30.38
8/12/2026	30.54	31.04	30.14	30.78	1,703,185	30.78
8/11/2026	31.45	31.95	30.11	30.24	2,145,128	30.24
8/10/2026	32.45	32.46	31.49	31.59	1,923,549	31.39
8/07/2026	34.36	34.51	32.92	33.13	1,326,628	32.92
8/06/2026	33.50	34.53	33.15	33.85	2,233,325	33.64
8/05/2026	40.50	41.12	33.88	34.16	3,356,328	33.94
8/04/2026	35.36	36.41	34.61	36.06	2,193,600	35.83
8/03/2026	34.07	35.34	34.06	34.90	1,948,285	34.68
7/31/2026	33.88	34.21	33.12	33.97	851,102	33.75
7/30/2026	34.44	34.57	33.20	33.32	1,032,982	33.11
7/29/2026	35.21	35.34	32.99	33.55	1,408,704	33.34
7/28/2026	35.32	36.30	35.01	35.61	774,903	35.38
7/27/2026	35.76	36.12	34.87	35.32	697,901	35.10
7/24/2026	35.49	35.65	35.02	35.23	983,397	35.01
7/23/2026	34.60	35.35	34.44	34.86	792,006	34.64
7/22/2026	34.53	35.24	34.45	34.73	505,268	34.51
7/21/2026	34.40	34.55	33.37	34.39	768,551	34.17
7/20/2026	34.14	34.47	33.50	33.73	1,117,957	33.52
7/17/2026	33.10	34.21	32.12	33.74	1,301,867	33.53
7/16/2026	34.53	35.91	34.53	35.53	696,196	35.31
7/15/2026	34.44	34.87	34.06	34.76	651,997	34.54
7/14/2026	34.39	34.77	33.91	34.32	625,865	34.10
7/13/2026	33.11	34.19	33.03	33.68	886,579	33.47
7/10/2026	32.92	33.74	32.76	33.60	972,031	33.39
7/09/2026	33.62	34.01	32.93	33.14	901,869	32.93
7/08/2026	32.88	33.23	32.65	33.11	1,039,904	32.90
7/07/2026	33.87	34.13	32.78	33.35	682,619	33.14
7/06/2026	33.50	34.25	33.50	34.22	695,528	34.00
7/02/2026	33.98	34.58	32.98	33.49	769,910	33.28
7/01/2026	35.01	35.01	33.53	33.62	1,039,120	33.41
6/30/2026	34.60	35.36	34.60	35.05	835,026	34.83
6/29/2026	35.44	35.87	34.39	34.82	1,139,157	34.60
6/26/2026	36.04	36.10	35.27	35.78	2,637,482	35.55
6/25/2026	34.86	36.58	34.51	36.53	1,314,054	36.30
6/24/2026	35.13	35.47	34.27	34.45	1,004,755	34.23
6/23/2026	34.61	35.62	34.61	35.10	664,892	34.88
6/22/2026	36.14	36.70	34.75	35.44	1,760,920	35.22
6/18/2026	36.98	37.38	35.98	36.32	1,712,776	36.09
6/17/2026	36.64	37.55	35.96	36.36	893,695	36.13
6/16/2026	35.86	36.83	35.86	36.50	1,011,008	36.27
6/15/2026	35.74	36.09	35.30	35.55	960,109	35.32
6/12/2026	35.00	35.40	34.60	34.98	794,991	34.76
6/11/2026	33.80	34.88	33.63	34.60	1,089,311	34.38
6/10/2026	33.86	34.38	33.09	33.30	1,102,824	33.09
6/09/2026	33.83	34.61	33.45	34.01	1,458,247	33.79
6/08/2026	32.89	33.72	32.53	33.25	1,155,308	33.04
6/05/2026	32.55	33.05	32.32	32.63	890,350	32.42
6/04/2026	32.89	33.21	32.59	32.90	1,206,285	32.69
6/03/2026	33.20	33.62	32.60	32.67	1,375,841	32.46
6/02/2026	32.00	33.80	31.93	33.56	2,034,629	33.35
6/01/2026	32.58	32.64	31.71	31.74	1,806,659	31.54