5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-17.03%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+5.19%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-5.52%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $24.18 | $24.12 (-0.25%) | $24.25 | $24.07 | 60,311 | |
| 12/31/2024 | $23.91 | $24.02 (0.46%) | $24.10 | $23.82 | 521,984 | $1.88 B |
| 12/30/2024 | $23.99 | $23.74 (-1.04%) | $23.99 | $23.54 | 591,909 | $1.85 B |
| 12/27/2024 | $24.31 | $24.17 (-0.58%) | $24.51 | $24.01 | 546,331 | $1.89 B |
| 12/26/2024 | $24.39 | $24.56 (0.7%) | $24.69 | $24.32 | 483,740 | $1.92 B |
| 12/24/2024 | $24.37 | $24.54 (0.7%) | $24.61 | $24.21 | 234,724 | $1.92 B |
| 12/23/2024 | $24.53 | $24.44 (-0.37%) | $24.64 | $24.18 | 726,600 | $1.91 B |
| 12/20/2024 | $24.77 | $24.58 (-0.77%) | $25.22 | $24.55 | 4.74 M | $1.92 B |
| 12/19/2024 | $25.65 | $24.98 (-2.61%) | $26.03 | $24.86 | 1.34 M | $1.95 B |
| 12/18/2024 | $26.68 | $25.42 (-4.72%) | $26.95 | $25.28 | 744,531 | $1.98 B |
| 12/17/2024 | $26.43 | $26.49 (0.23%) | $26.72 | $26.35 | 730,400 | $2.07 B |
| 12/16/2024 | $26.59 | $26.53 (-0.23%) | $26.97 | $26.48 | 625,800 | $2.07 B |
| 12/13/2024 | $26.88 | $26.68 (-0.74%) | $27.01 | $26.47 | 501,423 | $2.08 B |
| 12/12/2024 | $26.84 | $26.96 (0.45%) | $27.21 | $26.71 | 408,231 | $2.10 B |
| 12/11/2024 | $27.30 | $26.98 (-1.17%) | $27.47 | $26.97 | 755,000 | $2.11 B |
| 12/10/2024 | $27.29 | $27.13 (-0.59%) | $27.37 | $26.85 | 926,600 | $2.12 B |
| 12/09/2024 | $27.45 | $27.31 (-0.51%) | $27.75 | $27.27 | 728,900 | $2.13 B |
| 12/06/2024 | $27.56 | $27.26 (-1.09%) | $27.86 | $26.79 | 843,806 | $2.13 B |
| 12/05/2024 | $28.38 | $27.88 (-1.76%) | $28.52 | $27.86 | 559,400 | $2.18 B |
| 12/04/2024 | $28.69 | $28.25 (-1.53%) | $28.76 | $28.17 | 682,644 | $2.21 B |
| 12/03/2024 | $29.03 | $28.59 (-1.52%) | $29.05 | $28.45 | 535,400 | $2.23 B |
| 12/02/2024 | $28.81 | $29.07 (0.9%) | $29.15 | $28.55 | 650,414 | $2.27 B |
| 11/29/2024 | $28.68 | $28.70 (0.07%) | $28.76 | $28.46 | 355,617 | $2.24 B |
| 11/27/2024 | $28.74 | $28.48 (-0.9%) | $29.01 | $28.43 | 626,218 | $2.22 B |
| 11/26/2024 | $29.05 | $28.51 (-1.86%) | $29.41 | $28.47 | 866,949 | $2.23 B |
| 11/25/2024 | $29.40 | $29.40 (0%) | $29.85 | $29.37 | 799,556 | $2.30 B |
| 11/22/2024 | $28.85 | $29.12 (0.94%) | $29.44 | $28.83 | 747,745 | $2.27 B |
| 11/21/2024 | $28.37 | $28.83 (1.62%) | $29.12 | $28.25 | 841,700 | $2.25 B |
| 11/20/2024 | $27.93 | $28.26 (1.18%) | $28.32 | $27.73 | 520,800 | $2.21 B |
| 11/19/2024 | $27.71 | $27.97 (0.94%) | $28.21 | $27.63 | 598,208 | $2.18 B |
| 11/18/2024 | $28.41 | $28.20 (-0.74%) | $28.75 | $28.14 | 718,541 | $2.20 B |
| 11/15/2024 | $28.93 | $28.46 (-1.62%) | $29.09 | $28.42 | 689,000 | $2.22 B |
| 11/14/2024 | $29.56 | $28.69 (-2.94%) | $29.71 | $28.62 | 900,600 | $2.24 B |
| 11/13/2024 | $29.49 | $29.36 (-0.44%) | $29.84 | $29.24 | 1.09 M | $2.29 B |
| 11/12/2024 | $29.76 | $29.33 (-1.44%) | $29.85 | $29.31 | 912,224 | $2.29 B |
| 11/11/2024 | $29.73 | $30.09 (1.21%) | $30.36 | $29.30 | 1.18 M | $2.35 B |
| 11/08/2024 | $29.34 | $29.48 (0.48%) | $30.14 | $29.28 | 1.42 M | $2.30 B |
| 11/07/2024 | $31.07 | $29.35 (-5.54%) | $31.22 | $29.08 | 2.15 M | $2.29 B |
| 11/06/2024 | $28.15 | $31.23 (10.94%) | $32.18 | $28.12 | 3.64 M | $2.44 B |
| 11/05/2024 | $25.64 | $26.58 (3.67%) | $26.60 | $25.45 | 1.69 M | $2.08 B |
| 11/04/2024 | $25.36 | $25.88 (2.05%) | $25.90 | $25.25 | 1.14 M | $2.02 B |
| 11/01/2024 | $25.41 | $25.52 (0.43%) | $25.60 | $25.14 | 1.20 M | $2.01 B |
| 10/31/2024 | $25.16 | $25.32 (0.64%) | $25.37 | $24.96 | 1.24 M | $1.99 B |
| 10/30/2024 | $25.45 | $25.24 (-0.83%) | $25.78 | $25.21 | 741,212 | $1.98 B |
| 10/29/2024 | $25.37 | $25.53 (0.63%) | $25.61 | $25.11 | 748,900 | $2.01 B |
| 10/28/2024 | $25.31 | $25.59 (1.11%) | $25.71 | $25.25 | 867,600 | $2.01 B |
| 10/25/2024 | $25.41 | $25.01 (-1.57%) | $25.57 | $24.98 | 951,100 | $1.97 B |
| 10/24/2024 | $24.97 | $25.21 (0.96%) | $25.27 | $24.67 | 761,000 | $1.98 B |
| 10/23/2024 | $25.24 | $25.10 (-0.55%) | $25.41 | $24.69 | 857,800 | $1.97 B |
| 10/22/2024 | $25.41 | $25.46 (0.2%) | $25.48 | $25.06 | 694,000 | $2.00 B |
| 10/21/2024 | $25.58 | $25.44 (-0.55%) | $25.75 | $25.22 | 700,000 | $2.00 B |
| 10/18/2024 | $25.43 | $25.71 (1.1%) | $25.81 | $25.03 | 1.21 M | $2.02 B |
| 10/17/2024 | $26.10 | $26.15 (0.19%) | $26.18 | $25.82 | 562,913 | $2.05 B |
| 10/16/2024 | $25.67 | $26.05 (1.48%) | $26.14 | $25.62 | 788,029 | $2.05 B |
| 10/15/2024 | $25.49 | $25.34 (-0.59%) | $26.00 | $25.29 | 797,200 | $1.99 B |
| 10/14/2024 | $25.25 | $25.55 (1.19%) | $25.63 | $25.20 | 576,100 | $2.01 B |
| 10/11/2024 | $24.89 | $25.40 (2.05%) | $25.41 | $24.85 | 493,100 | $2.00 B |
| 10/10/2024 | $24.85 | $24.75 (-0.4%) | $24.96 | $24.54 | 620,700 | $1.94 B |
| 10/09/2024 | $24.67 | $25.07 (1.62%) | $25.32 | $24.58 | 499,400 | $1.97 B |
| 10/08/2024 | $25.24 | $24.83 (-1.62%) | $25.24 | $24.65 | 401,500 | $1.95 B |
| 10/07/2024 | $25.22 | $25.19 (-0.12%) | $25.41 | $25.04 | 442,235 | $1.98 B |
| 10/04/2024 | $25.57 | $25.37 (-0.78%) | $25.57 | $25.20 | 354,000 | $1.99 B |
| 10/03/2024 | $25.28 | $25.16 (-0.47%) | $25.43 | $25.08 | 454,611 | $1.98 B |
| 10/02/2024 | $25.45 | $25.52 (0.28%) | $25.69 | $25.45 | 390,200 | $2.01 B |