-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
+16.90% -
6 MONTH PERFORMANCE
+8.67% -
YEAR-TO-DATE PERFORMANCE
+11.28% -
1 YEAR PERFORMANCE
+18.84%
Kennametal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $29.56 | $28.69 (-2.94%) | $29.71 | $28.62 | 900,599 | $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 |
| 10/01/2024 | $25.89 | $25.68 (-0.81%) | $25.89 | $25.47 | 483,617 | $2.02 B |
| 09/30/2024 | $26.25 | $25.93 (-1.22%) | $26.28 | $25.60 | 647,400 | $2.04 B |
| 09/27/2024 | $26.34 | $26.40 (0.23%) | $26.80 | $26.14 | 869,900 | $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 |