5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+8.40%
3 MONTH PERFORMANCE
-10.53%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-3.05%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.03 | $21.06 (-4.4%) | $22.03 | $21.06 | 892,805 | $1.66 B |
| 03/11/2025 | $22.25 | $21.94 (-1.39%) | $22.38 | $21.76 | 843,900 | $1.71 B |
| 03/10/2025 | $22.22 | $22.08 (-0.63%) | $22.79 | $22.01 | 1.44 M | $1.72 B |
| 03/07/2025 | $21.90 | $22.42 (2.37%) | $22.56 | $21.81 | 1.00 M | $1.75 B |
| 03/06/2025 | $21.46 | $22.02 (2.61%) | $22.04 | $21.36 | 894,707 | $1.72 B |
| 03/05/2025 | $21.33 | $21.56 (1.08%) | $21.57 | $21.04 | 982,600 | $1.68 B |
| 03/04/2025 | $21.11 | $21.21 (0.47%) | $21.50 | $20.81 | 1.31 M | $1.65 B |
| 03/03/2025 | $22.22 | $21.44 (-3.51%) | $22.33 | $21.32 | 705,113 | $1.67 B |
| 02/28/2025 | $21.89 | $22.13 (1.1%) | $22.13 | $21.83 | 1.34 M | $1.72 B |
| 02/27/2025 | $22.16 | $21.92 (-1.08%) | $22.22 | $21.89 | 1.15 M | $1.71 B |
| 02/26/2025 | $22.25 | $22.28 (0.13%) | $22.46 | $22.20 | 1.18 M | $1.74 B |
| 02/25/2025 | $22.00 | $22.30 (1.36%) | $22.38 | $21.93 | 1.29 M | $1.74 B |
| 02/24/2025 | $22.28 | $22.07 (-0.94%) | $22.52 | $22.06 | 995,323 | $1.72 B |
| 02/21/2025 | $22.91 | $22.24 (-2.92%) | $22.91 | $22.09 | 927,144 | $1.73 B |
| 02/20/2025 | $22.46 | $22.66 (0.89%) | $22.76 | $22.40 | 737,700 | $1.77 B |
| 02/19/2025 | $22.41 | $22.55 (0.62%) | $22.77 | $22.39 | 1.43 M | $1.76 B |
| 02/18/2025 | $22.50 | $22.69 (0.84%) | $22.75 | $22.27 | 676,800 | $1.77 B |
| 02/14/2025 | $22.47 | $22.55 (0.36%) | $22.74 | $22.45 | 778,125 | $1.76 B |
| 02/13/2025 | $22.29 | $22.47 (0.81%) | $22.65 | $22.13 | 987,463 | $1.75 B |
| 02/12/2025 | $21.25 | $22.25 (4.71%) | $22.41 | $21.24 | 1.75 M | $1.73 B |
| 02/11/2025 | $21.80 | $21.53 (-1.24%) | $22.10 | $21.48 | 985,100 | $1.68 B |
| 02/10/2025 | $22.26 | $22.15 (-0.49%) | $22.44 | $21.98 | 1.42 M | $1.73 B |
| 02/07/2025 | $22.07 | $22.28 (0.95%) | $22.46 | $21.88 | 1.52 M | $1.74 B |
| 02/06/2025 | $22.85 | $21.97 (-3.85%) | $23.10 | $21.89 | 1.95 M | $1.71 B |
| 02/05/2025 | $21.59 | $22.67 (5%) | $22.81 | $20.50 | 1.84 M | $1.77 B |
| 02/04/2025 | $23.48 | $23.46 (-0.09%) | $23.58 | $23.32 | 1.25 M | $1.83 B |
| 02/03/2025 | $23.48 | $23.40 (-0.34%) | $23.78 | $23.15 | 1.13 M | $1.82 B |
| 01/31/2025 | $24.13 | $23.95 (-0.75%) | $24.46 | $23.88 | 839,157 | $1.87 B |
| 01/30/2025 | $24.28 | $24.23 (-0.21%) | $24.53 | $24.09 | 700,007 | $1.89 B |
| 01/29/2025 | $23.76 | $23.94 (0.76%) | $24.07 | $23.67 | 1.00 M | $1.87 B |
| 01/28/2025 | $23.72 | $23.78 (0.25%) | $24.04 | $23.51 | 856,934 | $1.86 B |
| 01/27/2025 | $23.83 | $23.77 (-0.25%) | $23.97 | $23.59 | 631,800 | $1.86 B |
| 01/24/2025 | $23.77 | $23.93 (0.67%) | $24.18 | $23.77 | 635,400 | $1.87 B |
| 01/23/2025 | $24.18 | $24.00 (-0.74%) | $24.22 | $23.92 | 696,518 | $1.87 B |
| 01/22/2025 | $24.63 | $24.19 (-1.79%) | $24.63 | $24.13 | 471,600 | $1.89 B |
| 01/21/2025 | $24.59 | $24.68 (0.37%) | $24.79 | $24.26 | 888,417 | $1.93 B |
| 01/17/2025 | $24.67 | $24.25 (-1.7%) | $24.76 | $24.15 | 855,500 | $1.89 B |
| 01/16/2025 | $24.04 | $24.42 (1.58%) | $24.57 | $23.89 | 1.22 M | $1.91 B |
| 01/15/2025 | $24.65 | $23.98 (-2.72%) | $24.65 | $23.69 | 1.35 M | $1.87 B |
| 01/14/2025 | $24.30 | $24.08 (-0.91%) | $24.31 | $23.80 | 847,100 | $1.88 B |
| 01/13/2025 | $23.56 | $23.98 (1.78%) | $24.09 | $23.52 | 699,500 | $1.87 B |
| 01/10/2025 | $23.89 | $23.81 (-0.33%) | $24.24 | $23.79 | 1.16 M | $1.86 B |
| 01/08/2025 | $23.63 | $24.33 (2.96%) | $24.40 | $23.45 | 868,142 | $1.90 B |
| 01/07/2025 | $24.12 | $23.94 (-0.75%) | $24.18 | $23.66 | 543,115 | $1.87 B |
| 01/06/2025 | $23.83 | $24.12 (1.22%) | $24.40 | $23.83 | 813,740 | $1.88 B |
| 01/03/2025 | $23.73 | $23.70 (-0.13%) | $23.89 | $23.35 | 1.04 M | $1.85 B |
| 01/02/2025 | $24.18 | $23.72 (-1.9%) | $24.25 | $23.67 | 538,300 | $1.85 B |
| 12/31/2024 | $23.91 | $24.02 (0.46%) | $24.10 | $23.82 | 522,000 | $1.88 B |
| 12/30/2024 | $23.99 | $23.74 (-1.04%) | $23.99 | $23.54 | 591,909 | $1.85 B |
| 12/27/2024 | $24.31 | $24.17 (-0.58%) | $24.51 | $24.01 | 546,331 | $1.89 B |
| 12/26/2024 | $24.39 | $24.56 (0.7%) | $24.69 | $24.32 | 483,740 | $1.92 B |
| 12/24/2024 | $24.37 | $24.54 (0.7%) | $24.61 | $24.21 | 234,724 | $1.92 B |
| 12/23/2024 | $24.53 | $24.44 (-0.37%) | $24.64 | $24.18 | 726,600 | $1.91 B |
| 12/20/2024 | $24.77 | $24.58 (-0.77%) | $25.22 | $24.55 | 4.74 M | $1.92 B |
| 12/19/2024 | $25.65 | $24.98 (-2.61%) | $26.03 | $24.86 | 1.34 M | $1.95 B |
| 12/18/2024 | $26.68 | $25.42 (-4.72%) | $26.95 | $25.28 | 744,531 | $1.98 B |
| 12/17/2024 | $26.43 | $26.49 (0.23%) | $26.72 | $26.35 | 730,400 | $2.07 B |
| 12/16/2024 | $26.59 | $26.53 (-0.23%) | $26.97 | $26.48 | 625,800 | $2.07 B |
| 12/13/2024 | $26.88 | $26.68 (-0.74%) | $27.01 | $26.47 | 501,423 | $2.08 B |
| 12/12/2024 | $26.84 | $26.96 (0.45%) | $27.21 | $26.71 | 408,231 | $2.10 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.
