Kennametal Inc. Common Stock (KMT)

Historical Prices For Kennametal Inc. Common Stock (KMT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.14	21.95	21.14	21.94	634,306	21.94
4/01/2025	21.13	21.45	20.93	21.41	573,073	21.41
3/31/2025	21.30	21.49	20.96	21.30	800,560	21.30
3/28/2025	21.89	22.03	21.33	21.62	703,920	21.62
3/27/2025	22.10	22.13	21.64	21.98	744,494	21.98
3/26/2025	22.16	22.44	22.02	22.06	642,796	22.06
3/25/2025	22.52	22.72	22.02	22.23	893,560	22.23
3/24/2025	21.97	22.63	21.84	22.47	1,386,248	22.47
3/21/2025	21.39	21.67	21.30	21.63	3,149,331	21.63
3/20/2025	21.41	21.90	21.31	21.63	781,959	21.63
3/19/2025	21.44	21.86	21.25	21.70	1,065,882	21.70
3/18/2025	21.34	21.50	21.26	21.38	434,130	21.38
3/17/2025	21.39	21.70	21.30	21.48	639,988	21.48
3/14/2025	21.13	21.53	21.03	21.36	994,182	21.36
3/13/2025	21.10	21.34	20.91	21.00	825,851	21.00
3/12/2025	22.03	22.03	21.06	21.06	892,806	21.06
3/11/2025	22.25	22.38	21.76	21.94	843,865	21.94
3/10/2025	22.22	22.79	22.01	22.08	1,435,299	22.08
3/07/2025	21.90	22.56	21.81	22.42	1,000,844	22.42
3/06/2025	21.46	22.04	21.36	22.02	894,707	22.02
3/05/2025	21.33	21.57	21.04	21.56	982,576	21.56
3/04/2025	21.11	21.50	20.81	21.21	1,309,162	21.21
3/03/2025	22.22	22.33	21.32	21.44	703,813	21.44
2/28/2025	21.89	22.13	21.83	22.13	1,341,057	22.13
2/27/2025	22.16	22.22	21.89	21.92	1,145,551	21.92
2/26/2025	22.25	22.46	22.20	22.28	1,181,005	22.28
2/25/2025	22.00	22.38	21.93	22.30	1,287,155	22.30
2/24/2025	22.28	22.52	22.06	22.07	995,323	22.07
2/21/2025	22.91	22.91	22.09	22.24	927,144	22.24
2/20/2025	22.46	22.76	22.40	22.66	737,665	22.66
2/19/2025	22.41	22.77	22.39	22.55	1,431,601	22.55
2/18/2025	22.50	22.75	22.27	22.69	676,790	22.69
2/14/2025	22.47	22.74	22.45	22.55	778,125	22.55
2/13/2025	22.29	22.65	22.13	22.47	987,438	22.47
2/12/2025	21.25	22.41	21.24	22.25	1,749,529	22.25
2/11/2025	21.80	22.10	21.48	21.53	985,069	21.53
2/10/2025	22.26	22.44	21.98	22.15	1,417,812	21.95
2/07/2025	22.07	22.46	21.88	22.28	1,520,794	22.08
2/06/2025	22.85	23.10	21.89	21.97	1,948,063	21.77
2/05/2025	21.59	22.81	20.50	22.67	1,844,146	22.47
2/04/2025	23.48	23.58	23.32	23.46	1,246,296	23.25
2/03/2025	23.48	23.78	23.15	23.40	1,126,539	23.19
1/31/2025	24.13	24.46	23.88	23.95	839,157	23.73
1/30/2025	24.28	24.53	24.09	24.23	700,007	24.01
1/29/2025	23.76	24.07	23.67	23.94	1,002,535	23.72
1/28/2025	23.72	24.04	23.51	23.78	856,934	23.57
1/27/2025	23.83	23.97	23.59	23.77	631,778	23.56
1/24/2025	23.77	24.18	23.77	23.93	635,386	23.71
1/23/2025	24.18	24.22	23.92	24.00	696,518	23.78
1/22/2025	24.63	24.63	24.13	24.19	471,565	23.97
1/21/2025	24.59	24.79	24.26	24.68	888,417	24.46
1/17/2025	24.67	24.76	24.15	24.25	855,466	24.03
1/16/2025	24.04	24.57	23.89	24.42	1,215,130	24.20
1/15/2025	24.65	24.65	23.69	23.98	1,346,915	23.76
1/14/2025	24.30	24.31	23.80	24.08	847,080	23.86
1/13/2025	23.56	24.09	23.52	23.98	699,467	23.76
1/10/2025	23.89	24.24	23.79	23.81	1,158,598	23.59
1/08/2025	23.63	24.40	23.45	24.33	868,142	24.11
1/07/2025	24.12	24.18	23.66	23.94	543,105	23.72
1/06/2025	23.83	24.40	23.83	24.12	813,740	23.90
1/03/2025	23.73	23.89	23.35	23.70	1,044,447	23.49