Kennametal Inc. Common Stock (KMT)

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	21.64	21.75	21.30	21.43	755,866	21.43
8/28/2025	21.70	21.79	21.35	21.67	747,289	21.67
8/27/2025	21.32	21.64	21.32	21.60	876,872	21.60
8/26/2025	21.43	21.64	21.24	21.44	1,024,675	21.44
8/25/2025	21.63	21.65	21.42	21.51	725,572	21.51
8/22/2025	21.04	21.81	20.98	21.63	1,056,808	21.63
8/21/2025	20.63	20.88	20.55	20.81	691,045	20.81
8/20/2025	21.01	21.12	20.66	20.77	1,014,045	20.77
8/19/2025	20.85	21.40	20.78	21.07	1,438,956	21.07
8/18/2025	21.03	21.03	20.54	20.87	1,715,426	20.87
8/15/2025	21.49	21.49	21.02	21.02	1,494,182	21.02
8/14/2025	21.11	21.31	20.91	21.20	972,299	21.20
8/13/2025	21.00	21.50	20.77	21.49	900,363	21.49
8/12/2025	20.38	21.01	20.17	20.62	1,228,971	20.62
8/11/2025	20.26	20.50	20.08	20.33	1,509,385	20.13
8/08/2025	19.95	20.56	19.80	20.25	3,065,317	20.05
8/07/2025	20.51	20.84	19.78	19.97	3,077,992	19.77
8/06/2025	20.84	20.84	17.62	20.55	6,196,477	20.35
8/05/2025	24.90	25.38	24.64	25.13	1,407,544	24.88
8/04/2025	24.47	24.79	24.36	24.76	795,391	24.52
8/01/2025	24.26	24.50	23.90	24.36	1,156,443	24.12
7/31/2025	24.55	24.97	24.35	24.76	899,768	24.52
7/30/2025	25.17	25.27	24.69	24.87	992,444	24.63
7/29/2025	25.40	25.40	25.06	25.22	702,041	24.97
7/28/2025	25.36	25.54	25.20	25.28	767,452	25.03
7/25/2025	25.29	25.48	24.79	25.36	731,298	25.11
7/24/2025	25.43	25.66	25.24	25.24	834,522	24.99
7/23/2025	25.39	25.75	25.22	25.70	624,986	25.45
7/22/2025	24.48	25.27	24.45	25.17	662,219	24.92
7/21/2025	24.66	24.80	24.46	24.51	874,711	24.27
7/18/2025	24.97	25.06	24.48	24.57	613,356	24.33
7/17/2025	24.31	24.92	24.31	24.85	1,009,173	24.61
7/16/2025	23.99	24.41	23.88	24.35	1,205,641	24.11
7/15/2025	24.44	24.59	23.93	23.93	607,399	23.69
7/14/2025	24.62	24.65	24.04	24.44	707,877	24.20
7/11/2025	24.48	24.72	24.13	24.70	846,721	24.46
7/10/2025	24.23	24.95	24.16	24.75	982,066	24.51
7/09/2025	24.07	24.28	23.77	24.25	881,740	24.01
7/08/2025	23.72	23.96	23.65	23.86	955,046	23.63
7/07/2025	24.17	24.28	23.54	23.59	832,727	23.36
7/03/2025	24.39	24.54	24.27	24.36	422,048	24.12
7/02/2025	24.14	24.40	23.98	24.34	959,536	24.10
7/01/2025	22.95	24.28	22.84	23.94	1,468,200	23.70
6/30/2025	23.10	23.13	22.86	22.96	971,653	22.73
6/27/2025	23.46	23.60	22.94	22.99	1,845,923	22.76
6/26/2025	22.86	23.34	22.69	23.27	2,186,458	23.04
6/25/2025	22.14	22.87	22.14	22.73	2,912,905	22.51
6/24/2025	21.87	22.14	21.73	22.03	1,706,898	21.81
6/23/2025	21.67	21.94	21.40	21.74	1,237,631	21.53
6/20/2025	22.06	22.13	21.66	21.86	2,208,573	21.64
6/18/2025	22.08	22.42	21.96	22.00	1,085,111	21.78
6/17/2025	22.06	22.37	21.98	22.13	681,201	21.91
6/16/2025	22.14	22.27	21.97	22.25	688,297	22.03
6/13/2025	21.87	22.13	21.75	21.89	689,231	21.67
6/12/2025	22.39	22.39	21.96	22.26	894,204	22.04
6/11/2025	22.42	22.67	22.28	22.55	1,289,727	22.33
6/10/2025	22.30	22.46	22.21	22.39	614,609	22.17
6/09/2025	22.13	22.38	22.01	22.17	705,217	21.95
6/06/2025	22.12	22.28	21.84	21.93	781,327	21.71
6/05/2025	21.68	21.89	21.59	21.81	766,564	21.60
6/04/2025	21.47	21.78	21.47	21.65	586,769	21.44
6/03/2025	21.30	21.77	21.17	21.52	965,220	21.31
6/02/2025	21.43	21.52	21.05	21.29	801,764	21.08