Kennametal Inc. Common Stock (KMT)

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	27.80	27.83	27.37	27.68	368,256	27.68
11/26/2025	27.61	28.25	27.61	27.66	997,732	27.66
11/25/2025	27.30	27.92	27.15	27.80	758,978	27.80
11/24/2025	26.71	27.34	26.62	27.12	1,000,836	27.12
11/21/2025	25.71	26.81	25.29	26.80	730,983	26.80
11/20/2025	25.85	26.22	25.23	25.53	690,887	25.53
11/19/2025	25.82	25.96	25.38	25.45	746,395	25.45
11/18/2025	25.74	26.30	25.56	25.77	951,225	25.77
11/17/2025	26.94	27.03	25.89	25.92	842,834	25.92
11/14/2025	27.21	27.32	26.84	26.90	742,945	26.90
11/13/2025	27.88	28.12	27.40	27.59	839,938	27.59
11/12/2025	27.72	28.43	27.65	27.65	859,254	27.65
11/11/2025	27.03	28.07	26.92	27.78	1,109,884	27.78
11/10/2025	26.40	27.27	26.06	27.07	1,010,031	27.07
11/07/2025	25.88	26.48	25.70	26.26	970,864	26.06
11/06/2025	25.58	26.40	25.58	26.06	1,586,900	25.86
11/05/2025	24.70	26.72	24.00	25.27	3,135,225	25.08
11/04/2025	21.78	22.22	21.78	22.11	871,930	21.94
11/03/2025	21.87	22.26	21.70	22.18	1,112,562	22.01
10/31/2025	22.27	22.39	21.83	21.95	753,275	21.78
10/30/2025	22.63	22.96	22.12	22.31	953,443	22.14
10/29/2025	22.80	23.21	22.65	22.90	871,249	22.73
10/28/2025	22.83	22.84	22.50	22.68	577,048	22.51
10/27/2025	22.87	22.96	22.61	22.77	356,962	22.60
10/24/2025	22.88	22.88	22.59	22.75	618,085	22.58
10/23/2025	22.49	22.76	22.33	22.75	779,456	22.58
10/22/2025	22.80	22.88	22.39	22.44	1,129,197	22.27
10/21/2025	22.58	23.12	22.58	23.00	799,335	22.82
10/20/2025	22.28	22.75	22.18	22.70	539,400	22.53
10/17/2025	22.02	22.36	21.90	22.16	855,524	21.99
10/16/2025	22.24	22.40	22.05	22.23	1,119,444	22.06
10/15/2025	22.26	22.48	21.83	22.15	1,361,855	21.98
10/14/2025	21.11	22.17	20.98	22.00	642,544	21.83
10/13/2025	20.77	21.35	20.70	21.28	606,338	21.12
10/10/2025	21.35	21.35	20.38	20.45	734,275	20.29
10/09/2025	21.60	21.60	21.09	21.23	462,900	21.07
10/08/2025	21.32	21.71	21.09	21.53	447,866	21.37
10/07/2025	21.99	22.10	21.23	21.28	549,492	21.12
10/06/2025	21.94	22.11	21.69	21.93	525,406	21.76
10/03/2025	21.61	21.96	21.54	21.87	798,056	21.70
10/02/2025	21.07	21.50	21.00	21.45	604,676	21.29
10/01/2025	20.78	21.17	20.74	21.05	639,763	20.89
9/30/2025	20.80	20.94	20.60	20.93	647,671	20.77
9/29/2025	21.12	21.12	20.65	20.80	745,807	20.64
9/26/2025	20.84	21.00	20.73	20.99	906,889	20.83
9/25/2025	20.65	20.85	20.35	20.84	688,860	20.68
9/24/2025	21.14	21.20	20.74	20.86	632,024	20.70
9/23/2025	21.22	21.61	21.06	21.10	1,256,164	20.94
9/22/2025	20.98	21.14	20.70	21.13	777,711	20.97
9/19/2025	21.32	21.34	20.82	20.99	1,710,210	20.83
9/18/2025	20.86	21.51	20.71	21.28	872,910	21.12
9/17/2025	20.73	21.23	20.46	20.63	1,127,141	20.47
9/16/2025	20.99	21.05	20.58	20.73	1,013,275	20.57
9/15/2025	21.05	21.20	20.80	20.95	985,760	20.79
9/12/2025	21.29	21.40	20.76	20.76	677,762	20.60
9/11/2025	21.02	21.31	20.98	21.08	933,844	20.92
9/10/2025	20.99	21.20	20.82	20.95	731,784	20.79
9/09/2025	21.38	21.55	20.99	21.05	742,718	20.89
9/08/2025	21.94	21.94	21.30	21.42	702,803	21.26
9/05/2025	21.93	22.16	21.74	21.95	542,064	21.78
9/04/2025	21.51	21.84	21.28	21.83	564,898	21.66
9/03/2025	21.23	21.44	21.07	21.44	821,660	21.28
9/02/2025	21.26	21.43	21.13	21.26	956,171	21.10