KMT - KENNAMETAL INC
35.82
-1.250 -3.490%
Share volume: 1,342,001
Last Updated: 05-12-2026
Machinery/Metalworking Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$37.07
-1.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.85 | $36.85 | $37.30 | $37.30 | $35.80 | $35.80 | $35.82 | $35.82 | 1,342,001 | $1,342,001.00 |
| 05-11-2026 | $36.36 | $36.16 | $37.65 | $37.45 | $35.43 | $35.23 | $37.07 | $36.87 | 1,879,243 | $1,879,243.00 |
| 05-08-2026 | $42.00 | $41.77 | $42.00 | $41.77 | $36.07 | $35.88 | $36.10 | $35.91 | 3,190,240 | $3,190,240.00 |
| 05-07-2026 | $42.94 | $42.94 | $43.12 | $43.12 | $41.59 | $41.59 | $41.71 | $41.71 | 2,493,705 | $2,493,705.00 |
| 05-06-2026 | $39.00 | $39.00 | $43.81 | $43.81 | $37.71 | $37.71 | $43.27 | $43.27 | 3,433,095 | $3,433,095.00 |
| 05-05-2026 | $37.18 | $37.18 | $38.24 | $38.24 | $37.18 | $37.18 | $37.51 | $37.51 | 1,169,193 | $1,169,193.00 |
| 05-04-2026 | $38.18 | $38.18 | $38.22 | $38.22 | $36.67 | $36.67 | $36.76 | $36.76 | 1,163,920 | $1,163,920.00 |
| 05-01-2026 | $38.55 | $38.55 | $38.61 | $38.61 | $37.71 | $37.71 | $38.47 | $38.47 | 1,230,147 | $1,230,147.00 |
| 04-30-2026 | $38.73 | $38.73 | $39.19 | $39.19 | $38.60 | $38.60 | $38.71 | $38.71 | 848,672 | $848,672.00 |
| 04-29-2026 | $39.36 | $39.36 | $39.81 | $39.81 | $38.27 | $38.27 | $38.55 | $38.55 | 959,473 | $959,473.00 |