Kennametal Inc. Common Stock (KMT)

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	22.12	22.28	21.84	21.93	781,327	21.93
6/05/2025	21.68	21.89	21.59	21.81	766,564	21.81
6/04/2025	21.47	21.78	21.47	21.65	586,769	21.65
6/03/2025	21.30	21.77	21.17	21.52	965,220	21.52
6/02/2025	21.43	21.52	21.05	21.29	801,764	21.29
5/30/2025	21.73	21.89	21.50	21.53	1,152,182	21.53
5/29/2025	21.72	21.91	21.54	21.86	951,065	21.86
5/28/2025	21.75	21.77	21.44	21.52	782,122	21.52
5/27/2025	21.33	21.77	21.14	21.74	585,097	21.74
5/23/2025	20.80	21.19	20.79	21.04	753,733	21.04
5/22/2025	21.11	21.40	20.92	21.28	707,707	21.28
5/21/2025	21.72	21.79	21.14	21.23	934,341	21.23
5/20/2025	21.75	22.11	21.75	21.97	1,809,329	21.97
5/19/2025	21.52	21.92	21.45	21.86	760,417	21.86
5/16/2025	21.54	21.96	21.39	21.85	773,688	21.85
5/15/2025	21.61	21.66	21.32	21.52	1,036,548	21.52
5/14/2025	22.04	22.11	21.66	21.68	1,102,553	21.68
5/13/2025	21.97	22.32	21.77	22.16	875,961	22.16
5/12/2025	21.74	22.10	21.53	21.92	1,114,975	21.72
5/09/2025	20.85	20.94	20.65	20.80	773,585	20.61
5/08/2025	20.01	20.90	20.01	20.74	1,122,893	20.55
5/07/2025	21.25	21.25	19.41	19.76	1,891,819	19.58
5/06/2025	19.76	19.98	19.66	19.82	1,098,653	19.64
5/05/2025	19.92	20.22	19.85	19.96	659,134	19.78
5/02/2025	19.86	20.22	19.72	20.12	490,268	19.94
5/01/2025	19.59	19.80	19.39	19.53	883,356	19.35
4/30/2025	19.21	19.57	18.93	19.48	741,039	19.30
4/29/2025	19.26	19.45	19.09	19.40	854,778	19.22
4/28/2025	19.41	19.72	19.19	19.35	794,307	19.17
4/25/2025	19.48	19.67	19.27	19.44	843,891	19.26
4/24/2025	19.10	19.75	18.97	19.69	1,040,129	19.51
4/23/2025	19.62	19.86	18.88	19.07	905,660	18.90
4/22/2025	18.81	19.13	18.68	19.02	748,915	18.85
4/21/2025	18.47	18.62	18.11	18.58	1,127,950	18.41
4/17/2025	18.79	19.04	18.59	18.63	680,565	18.46
4/16/2025	18.90	19.16	18.60	18.82	695,230	18.65
4/15/2025	19.07	19.34	18.95	19.04	977,836	18.87
4/14/2025	19.22	19.30	18.64	19.07	1,237,597	18.90
4/11/2025	18.27	19.00	18.01	18.96	1,332,218	18.79
4/10/2025	18.49	18.61	17.83	18.32	1,784,643	18.15
4/09/2025	17.34	19.45	17.30	19.09	2,276,513	18.92
4/08/2025	18.67	18.99	17.35	17.54	1,369,271	17.38
4/07/2025	18.58	19.10	17.68	18.04	1,934,532	17.88
4/04/2025	19.16	19.50	18.61	19.11	1,282,590	18.94
4/03/2025	21.03	21.05	19.69	19.83	1,326,211	19.65
4/02/2025	21.14	21.95	21.14	21.94	634,306	21.74
4/01/2025	21.13	21.45	20.93	21.41	573,073	21.21
3/31/2025	21.30	21.49	20.96	21.30	800,560	21.11
3/28/2025	21.89	22.03	21.33	21.62	703,920	21.42
3/27/2025	22.10	22.13	21.64	21.98	744,494	21.78
3/26/2025	22.16	22.44	22.02	22.06	642,796	21.86
3/25/2025	22.52	22.72	22.02	22.23	893,560	22.03
3/24/2025	21.97	22.63	21.84	22.47	1,386,248	22.27
3/21/2025	21.39	21.67	21.30	21.63	3,149,331	21.43
3/20/2025	21.41	21.90	21.31	21.63	781,959	21.43
3/19/2025	21.44	21.86	21.25	21.70	1,065,882	21.50
3/18/2025	21.34	21.50	21.26	21.38	434,130	21.18
3/17/2025	21.39	21.70	21.30	21.48	639,988	21.28
3/14/2025	21.13	21.53	21.03	21.36	994,182	21.17
3/13/2025	21.10	21.34	20.91	21.00	825,851	20.81
3/12/2025	22.03	22.03	21.06	21.06	892,806	20.87
3/11/2025	22.25	22.38	21.76	21.94	843,865	21.74
3/10/2025	22.22	22.79	22.01	22.08	1,435,299	21.88
3/07/2025	21.90	22.56	21.81	22.42	1,000,844	22.22