5 DAY PERFORMANCE
-21.52%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
-8.85%
1 YEAR PERFORMANCE
-19.68%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.96 | $27.65 (-1.11%) | $27.97 | $27.47 | 396.89 K | $2.12 B |
| 12/05/2025 | $27.85 | $27.85 (0%) | $28.04 | $27.75 | 452.63 K | $2.12 B |
| 12/04/2025 | $27.79 | $27.93 (0.5%) | $28.24 | $27.73 | 510.02 K | $2.13 B |
| 12/03/2025 | $27.76 | $27.90 (0.5%) | $28.07 | $27.52 | 746.48 K | $2.12 B |
| 12/02/2025 | $27.64 | $27.64 (0%) | $27.71 | $27.21 | 638.83 K | $2.10 B |
| 12/01/2025 | $27.33 | $27.46 (0.48%) | $27.59 | $27.20 | 767.30 K | $2.09 B |
| 11/28/2025 | $27.80 | $27.68 (-0.43%) | $27.83 | $27.37 | 368.30 K | $2.11 B |
| 11/26/2025 | $27.61 | $27.66 (0.18%) | $28.25 | $27.61 | 997.73 K | $2.11 B |
| 11/25/2025 | $27.30 | $27.80 (1.83%) | $27.92 | $27.15 | 759.00 K | $2.12 B |
| 11/24/2025 | $26.71 | $27.12 (1.54%) | $27.34 | $26.62 | 1.01 M | $2.06 B |
| 11/21/2025 | $25.71 | $26.80 (4.24%) | $26.81 | $25.29 | 731.00 K | $2.04 B |
| 11/20/2025 | $25.85 | $25.53 (-1.24%) | $26.22 | $25.23 | 690.90 K | $1.94 B |
| 11/19/2025 | $25.82 | $25.45 (-1.43%) | $25.96 | $25.38 | 746.40 K | $1.94 B |
| 11/18/2025 | $25.74 | $25.77 (0.12%) | $26.30 | $25.56 | 951.23 K | $1.96 B |
| 11/17/2025 | $26.94 | $25.92 (-3.79%) | $27.03 | $25.89 | 843.15 K | $1.97 B |
| 11/14/2025 | $27.21 | $26.90 (-1.14%) | $27.33 | $26.84 | 742.95 K | $2.05 B |
| 11/13/2025 | $27.88 | $27.59 (-1.04%) | $28.12 | $27.40 | 843.70 K | $2.10 B |
| 11/12/2025 | $27.72 | $27.65 (-0.25%) | $28.43 | $27.65 | 859.30 K | $2.10 B |
| 11/11/2025 | $27.03 | $27.78 (2.77%) | $28.07 | $26.92 | 1.11 M | $2.11 B |
| 11/10/2025 | $26.40 | $27.07 (2.54%) | $27.27 | $26.06 | 1.01 M | $2.06 B |
| 11/07/2025 | $25.88 | $26.26 (1.47%) | $26.48 | $25.70 | 970.90 K | $2.00 B |
| 11/06/2025 | $25.58 | $26.06 (1.88%) | $26.40 | $25.58 | 1.59 M | $1.98 B |
| 11/05/2025 | $24.70 | $25.27 (2.31%) | $26.72 | $24.00 | 3.14 M | $1.92 B |
| 11/04/2025 | $21.78 | $22.11 (1.52%) | $22.22 | $21.78 | 872.23 K | $1.68 B |
| 11/03/2025 | $21.87 | $22.18 (1.42%) | $22.26 | $21.70 | 1.11 M | $1.69 B |
| 10/31/2025 | $22.27 | $21.95 (-1.44%) | $22.39 | $21.83 | 753.30 K | $1.67 B |
| 10/30/2025 | $22.63 | $22.31 (-1.41%) | $22.96 | $22.12 | 953.44 K | $1.70 B |
| 10/29/2025 | $22.80 | $22.90 (0.44%) | $23.22 | $22.65 | 871.25 K | $1.75 B |
| 10/28/2025 | $22.83 | $22.68 (-0.66%) | $22.84 | $22.50 | 577.05 K | $1.73 B |
| 10/27/2025 | $22.87 | $22.77 (-0.44%) | $22.96 | $22.61 | 357.00 K | $1.74 B |
| 10/24/2025 | $22.88 | $22.75 (-0.57%) | $22.88 | $22.59 | 618.10 K | $1.73 B |
| 10/23/2025 | $22.49 | $22.75 (1.16%) | $22.76 | $22.33 | 779.46 K | $1.73 B |
| 10/22/2025 | $22.80 | $22.44 (-1.58%) | $22.88 | $22.39 | 1.13 M | $1.71 B |
| 10/21/2025 | $22.58 | $23.00 (1.86%) | $23.12 | $22.58 | 799.39 K | $1.75 B |
| 10/20/2025 | $22.28 | $22.70 (1.89%) | $22.75 | $22.19 | 539.40 K | $1.73 B |
| 10/17/2025 | $22.02 | $22.16 (0.64%) | $22.37 | $21.90 | 855.52 K | $1.69 B |
| 10/16/2025 | $22.24 | $22.23 (-0.04%) | $22.40 | $22.05 | 1.12 M | $1.69 B |
| 10/15/2025 | $22.26 | $22.15 (-0.49%) | $22.48 | $21.83 | 1.36 M | $1.69 B |
| 10/14/2025 | $21.11 | $22.00 (4.22%) | $22.17 | $20.98 | 642.54 K | $1.68 B |
| 10/13/2025 | $20.77 | $21.28 (2.46%) | $21.35 | $20.70 | 606.34 K | $1.62 B |
| 10/10/2025 | $21.35 | $20.45 (-4.22%) | $21.35 | $20.38 | 734.30 K | $1.56 B |
| 10/09/2025 | $21.60 | $21.23 (-1.71%) | $21.60 | $21.09 | 462.90 K | $1.62 B |
| 10/08/2025 | $21.32 | $21.53 (0.98%) | $21.71 | $21.09 | 447.90 K | $1.64 B |
| 10/07/2025 | $21.99 | $21.28 (-3.23%) | $22.10 | $21.24 | 549.50 K | $1.62 B |
| 10/06/2025 | $21.94 | $21.93 (-0.05%) | $22.12 | $21.69 | 525.41 K | $1.67 B |
| 10/03/2025 | $21.61 | $21.87 (1.2%) | $21.97 | $21.54 | 798.10 K | $1.67 B |
| 10/02/2025 | $21.07 | $21.45 (1.8%) | $21.51 | $21.00 | 604.70 K | $1.63 B |
| 10/01/2025 | $20.78 | $21.05 (1.3%) | $21.17 | $20.74 | 639.80 K | $1.60 B |
| 09/30/2025 | $20.80 | $20.93 (0.63%) | $20.94 | $20.60 | 647.70 K | $1.60 B |
| 09/29/2025 | $21.12 | $20.80 (-1.52%) | $21.12 | $20.65 | 745.81 K | $1.59 B |
| 09/26/2025 | $20.84 | $20.99 (0.72%) | $21.00 | $20.74 | 892.80 K | $1.60 B |
| 09/25/2025 | $20.65 | $20.84 (0.92%) | $20.85 | $20.35 | 688.90 K | $1.59 B |
| 09/24/2025 | $21.14 | $20.86 (-1.32%) | $21.20 | $20.74 | 632.03 K | $1.59 B |
| 09/23/2025 | $21.22 | $21.10 (-0.57%) | $21.61 | $21.06 | 1.26 M | $1.61 B |
| 09/22/2025 | $20.98 | $21.13 (0.71%) | $21.15 | $20.70 | 777.80 K | $1.61 B |
| 09/19/2025 | $21.32 | $20.99 (-1.55%) | $21.35 | $20.82 | 1.71 M | $1.60 B |
| 09/18/2025 | $20.86 | $21.28 (2.01%) | $21.51 | $20.71 | 873.28 K | $1.62 B |
| 09/17/2025 | $20.73 | $20.63 (-0.48%) | $21.23 | $20.46 | 1.13 M | $1.57 B |
| 09/16/2025 | $20.99 | $20.73 (-1.24%) | $21.05 | $20.58 | 1.01 M | $1.58 B |
| 09/15/2025 | $21.05 | $20.95 (-0.48%) | $21.20 | $20.80 | 985.79 K | $1.60 B |
| 09/12/2025 | $21.29 | $20.76 (-2.49%) | $21.40 | $20.76 | 677.80 K | $1.58 B |
| 09/11/2025 | $21.02 | $21.08 (0.29%) | $21.31 | $20.99 | 933.84 K | $1.61 B |
| 09/10/2025 | $20.99 | $20.95 (-0.19%) | $21.21 | $20.82 | 731.80 K | $1.60 B |
| 09/09/2025 | $21.38 | $21.05 (-1.54%) | $21.55 | $20.99 | 742.72 K | $1.60 B |
| 09/08/2025 | $21.94 | $21.42 (-2.37%) | $21.94 | $21.30 | 702.80 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
