-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
+2.41% -
3 MONTH PERFORMANCE
+12.06% -
6 MONTH PERFORMANCE
+5.77% -
YEAR-TO-DATE PERFORMANCE
+2.29% -
1 YEAR PERFORMANCE
+6.03%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.34 | $26.40 (0.23%) | $26.80 | $26.14 | 592,547 | $2.07 B |
| 09/26/2024 | $25.76 | $26.11 (1.36%) | $26.29 | $25.75 | 830,900 | $2.05 B |
| 09/25/2024 | $25.99 | $25.38 (-2.35%) | $25.99 | $25.35 | 661,928 | $1.99 B |
| 09/24/2024 | $25.90 | $25.92 (0.08%) | $26.20 | $25.89 | 781,800 | $2.04 B |
| 09/23/2024 | $25.81 | $25.66 (-0.58%) | $25.99 | $25.62 | 447,000 | $2.02 B |
| 09/20/2024 | $25.99 | $25.72 (-1.04%) | $25.99 | $25.63 | 1.78 M | $2.02 B |
| 09/19/2024 | $26.37 | $26.17 (-0.76%) | $26.37 | $25.82 | 717,700 | $2.06 B |
| 09/18/2024 | $25.71 | $25.80 (0.35%) | $26.59 | $25.62 | 1.46 M | $2.03 B |
| 09/17/2024 | $25.75 | $25.65 (-0.39%) | $26.05 | $25.51 | 872,744 | $2.02 B |
| 09/16/2024 | $25.31 | $25.53 (0.87%) | $25.57 | $25.10 | 619,740 | $2.01 B |
| 09/13/2024 | $25.22 | $25.14 (-0.32%) | $25.35 | $24.91 | 741,636 | $1.98 B |
| 09/12/2024 | $24.79 | $24.90 (0.44%) | $24.90 | $24.46 | 800,011 | $1.96 B |
| 09/11/2024 | $24.25 | $24.73 (1.98%) | $24.79 | $23.74 | 1.01 M | $1.94 B |
| 09/10/2024 | $24.38 | $24.34 (-0.16%) | $24.56 | $24.17 | 514,800 | $1.91 B |
| 09/09/2024 | $24.21 | $24.38 (0.7%) | $24.60 | $23.86 | 626,000 | $1.92 B |
| 09/06/2024 | $24.49 | $24.25 (-0.98%) | $24.76 | $24.15 | 515,815 | $1.91 B |
| 09/05/2024 | $24.97 | $24.49 (-1.92%) | $25.02 | $24.44 | 440,000 | $1.92 B |
| 09/04/2024 | $25.16 | $24.92 (-0.95%) | $25.19 | $24.77 | 593,535 | $1.96 B |
| 09/03/2024 | $25.59 | $25.21 (-1.48%) | $25.88 | $25.01 | 817,524 | $1.98 B |
| 08/30/2024 | $25.80 | $25.87 (0.27%) | $26.10 | $25.48 | 756,621 | $2.03 B |
| 08/29/2024 | $25.86 | $25.76 (-0.39%) | $26.05 | $25.71 | 489,100 | $2.02 B |
| 08/28/2024 | $25.60 | $25.71 (0.43%) | $25.99 | $25.53 | 559,700 | $2.02 B |
| 08/27/2024 | $25.80 | $25.70 (-0.39%) | $25.99 | $25.54 | 643,900 | $2.02 B |
| 08/26/2024 | $26.00 | $25.90 (-0.38%) | $26.22 | $25.88 | 846,100 | $2.04 B |
| 08/23/2024 | $25.21 | $25.86 (2.58%) | $26.01 | $25.07 | 525,831 | $2.03 B |
| 08/22/2024 | $25.34 | $25.16 (-0.71%) | $25.38 | $25.09 | 407,900 | $1.98 B |
| 08/21/2024 | $25.29 | $25.28 (-0.04%) | $25.42 | $25.11 | 458,600 | $1.99 B |
| 08/20/2024 | $25.28 | $25.10 (-0.71%) | $25.35 | $25.02 | 642,217 | $1.97 B |
| 08/19/2024 | $25.09 | $25.25 (0.64%) | $25.30 | $24.89 | 634,000 | $1.98 B |
| 08/16/2024 | $24.80 | $25.10 (1.21%) | $25.20 | $24.79 | 855,000 | $1.97 B |
| 08/15/2024 | $25.11 | $25.00 (-0.44%) | $25.28 | $24.80 | 919,303 | $1.96 B |
| 08/14/2024 | $24.62 | $24.55 (-0.28%) | $24.68 | $24.39 | 662,900 | $1.93 B |
| 08/13/2024 | $24.28 | $24.45 (0.7%) | $24.47 | $23.90 | 1.07 M | $1.92 B |
| 08/12/2024 | $24.70 | $24.28 (-1.7%) | $24.73 | $24.17 | 906,117 | $1.91 B |
| 08/09/2024 | $24.90 | $24.68 (-0.88%) | $24.90 | $24.53 | 612,529 | $1.94 B |
| 08/08/2024 | $24.51 | $24.85 (1.39%) | $24.95 | $24.19 | 1.20 M | $1.97 B |
| 08/07/2024 | $24.88 | $24.13 (-3.01%) | $25.90 | $23.61 | 2.03 M | $1.92 B |
| 08/06/2024 | $24.06 | $23.95 (-0.46%) | $24.58 | $23.85 | 1.16 M | $1.90 B |
| 08/05/2024 | $23.32 | $24.00 (2.92%) | $24.06 | $22.81 | 1.14 M | $1.92 B |
| 08/02/2024 | $24.50 | $24.25 (-1.02%) | $24.51 | $24.04 | 653,000 | $1.92 B |
| 08/01/2024 | $26.14 | $25.21 (-3.56%) | $26.21 | $24.98 | 606,104 | $2.00 B |
| 07/31/2024 | $26.36 | $26.14 (-0.83%) | $26.75 | $25.89 | 701,300 | $2.07 B |
| 07/30/2024 | $25.71 | $26.24 (2.06%) | $26.33 | $25.39 | 1.11 M | $2.08 B |
| 07/29/2024 | $25.52 | $25.55 (0.12%) | $25.72 | $25.33 | 401,000 | $2.02 B |
| 07/26/2024 | $25.59 | $25.52 (-0.27%) | $25.73 | $25.19 | 541,847 | $2.02 B |
| 07/25/2024 | $24.56 | $25.19 (2.57%) | $25.70 | $24.46 | 800,040 | $2.00 B |
| 07/24/2024 | $24.63 | $24.40 (-0.93%) | $25.05 | $24.38 | 859,033 | $1.93 B |
| 07/23/2024 | $24.70 | $24.66 (-0.16%) | $25.03 | $24.61 | 992,100 | $1.95 B |
| 07/22/2024 | $24.64 | $24.99 (1.42%) | $24.99 | $24.28 | 419,083 | $1.98 B |
| 07/19/2024 | $24.69 | $24.55 (-0.57%) | $24.76 | $24.29 | 577,446 | $1.95 B |
| 07/18/2024 | $25.05 | $24.77 (-1.12%) | $25.77 | $24.62 | 605,937 | $1.96 B |
| 07/17/2024 | $25.00 | $25.30 (1.2%) | $25.52 | $24.95 | 954,876 | $2.00 B |
| 07/16/2024 | $24.66 | $25.20 (2.19%) | $25.29 | $24.65 | 943,180 | $2.00 B |
| 07/15/2024 | $24.23 | $24.47 (0.99%) | $24.83 | $24.15 | 654,140 | $1.94 B |
| 07/12/2024 | $24.32 | $24.09 (-0.95%) | $24.32 | $23.98 | 570,059 | $1.91 B |
| 07/11/2024 | $23.29 | $23.76 (2.02%) | $23.98 | $23.16 | 967,516 | $1.88 B |
| 07/10/2024 | $22.53 | $22.81 (1.24%) | $22.84 | $22.53 | 478,978 | $1.81 B |
| 07/09/2024 | $22.85 | $22.54 (-1.36%) | $22.91 | $22.50 | 496,228 | $1.79 B |
| 07/08/2024 | $22.93 | $22.95 (0.09%) | $23.18 | $22.88 | 506,183 | $1.82 B |
| 07/05/2024 | $22.90 | $22.73 (-0.74%) | $22.92 | $22.61 | 387,682 | $1.80 B |
| 07/03/2024 | $23.04 | $22.97 (-0.3%) | $23.18 | $22.89 | 299,699 | $1.82 B |
| 07/02/2024 | $23.09 | $22.93 (-0.69%) | $23.10 | $22.83 | 501,848 | $1.82 B |
| 07/01/2024 | $23.56 | $22.98 (-2.46%) | $23.62 | $22.78 | 737,135 | $1.82 B |