5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-19.65%
6 MONTH PERFORMANCE
-22.86%
YEAR-TO-DATE PERFORMANCE
-18.94%
1 YEAR PERFORMANCE
-17.25%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.21 | $19.48 (1.41%) | $19.57 | $18.93 | 741,039 | $1.52 B |
| 04/29/2025 | $19.26 | $19.40 (0.73%) | $19.45 | $19.09 | 854,800 | $1.51 B |
| 04/28/2025 | $19.41 | $19.35 (-0.31%) | $19.72 | $19.19 | 794,307 | $1.51 B |
| 04/25/2025 | $19.48 | $19.44 (-0.21%) | $19.67 | $19.27 | 843,900 | $1.51 B |
| 04/24/2025 | $19.10 | $19.69 (3.09%) | $19.75 | $18.97 | 1.04 M | $1.53 B |
| 04/23/2025 | $19.62 | $19.07 (-2.8%) | $19.86 | $18.88 | 905,700 | $1.49 B |
| 04/22/2025 | $18.81 | $19.02 (1.12%) | $19.13 | $18.68 | 748,915 | $1.48 B |
| 04/21/2025 | $18.47 | $18.58 (0.6%) | $18.62 | $18.11 | 1.13 M | $1.45 B |
| 04/17/2025 | $18.79 | $18.63 (-0.85%) | $19.04 | $18.59 | 680,565 | $1.45 B |
| 04/16/2025 | $18.90 | $18.82 (-0.42%) | $19.16 | $18.60 | 695,230 | $1.47 B |
| 04/15/2025 | $19.07 | $19.04 (-0.16%) | $19.34 | $18.95 | 977,836 | $1.48 B |
| 04/14/2025 | $19.22 | $19.07 (-0.78%) | $19.30 | $18.65 | 1.24 M | $1.49 B |
| 04/11/2025 | $18.27 | $18.96 (3.78%) | $19.00 | $18.01 | 1.33 M | $1.48 B |
| 04/10/2025 | $18.49 | $18.32 (-0.92%) | $18.61 | $17.83 | 1.78 M | $1.43 B |
| 04/09/2025 | $17.34 | $19.09 (10.09%) | $19.45 | $17.30 | 2.28 M | $1.49 B |
| 04/08/2025 | $18.67 | $17.54 (-6.05%) | $18.99 | $17.35 | 1.37 M | $1.37 B |
| 04/07/2025 | $18.58 | $18.04 (-2.91%) | $19.29 | $17.68 | 1.93 M | $1.41 B |
| 04/04/2025 | $19.16 | $19.11 (-0.26%) | $19.51 | $18.61 | 1.28 M | $1.49 B |
| 04/03/2025 | $21.03 | $19.83 (-5.71%) | $21.05 | $19.69 | 1.33 M | $1.54 B |
| 04/02/2025 | $21.14 | $21.94 (3.78%) | $21.95 | $21.14 | 634,306 | $1.71 B |
| 04/01/2025 | $21.13 | $21.41 (1.33%) | $21.45 | $20.93 | 573,100 | $1.67 B |
| 03/31/2025 | $21.30 | $21.30 (0%) | $21.49 | $20.96 | 800,600 | $1.66 B |
| 03/28/2025 | $21.89 | $21.62 (-1.23%) | $22.03 | $21.33 | 703,920 | $1.68 B |
| 03/27/2025 | $22.10 | $21.98 (-0.54%) | $22.13 | $21.64 | 744,500 | $1.71 B |
| 03/26/2025 | $22.16 | $22.06 (-0.45%) | $22.44 | $22.02 | 642,800 | $1.72 B |
| 03/25/2025 | $22.52 | $22.23 (-1.29%) | $22.72 | $22.02 | 893,600 | $1.73 B |
| 03/24/2025 | $21.97 | $22.47 (2.28%) | $22.63 | $21.84 | 1.39 M | $1.75 B |
| 03/21/2025 | $21.39 | $21.63 (1.12%) | $21.67 | $21.30 | 3.15 M | $1.68 B |
| 03/20/2025 | $21.41 | $21.63 (1.03%) | $21.90 | $21.31 | 782,000 | $1.68 B |
| 03/19/2025 | $21.44 | $21.70 (1.21%) | $21.86 | $21.26 | 1.07 M | $1.69 B |
| 03/18/2025 | $21.34 | $21.38 (0.19%) | $21.51 | $21.26 | 434,130 | $1.67 B |
| 03/17/2025 | $21.39 | $21.48 (0.42%) | $21.70 | $21.30 | 640,000 | $1.67 B |
| 03/14/2025 | $21.13 | $21.36 (1.09%) | $21.53 | $21.03 | 994,200 | $1.66 B |
| 03/13/2025 | $21.10 | $21.00 (-0.47%) | $21.35 | $20.91 | 825,900 | $1.64 B |
| 03/12/2025 | $22.03 | $21.06 (-4.4%) | $22.03 | $21.06 | 892,806 | $1.64 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 |
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.
