Kennametal Inc (KMT) Historical Stock Data
28.26 ↑0.29 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMT is up 0.44% a day on average. There have been 18 days where Kennametal Inc closed green and 12 days where KMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.93 | 28.26 | ↑$0.33 (1.18%) | 27.73 | 28.32 | 520.80K |
| 2024-11-19 | 27.71 | 27.97 | ↑$0.26 (0.94%) | 27.63 | 28.21 | 598.21K |
| 2024-11-18 | 28.41 | 28.20 | ↓$0.21 (-0.74%) | 28.14 | 28.75 | 718.54K |
| 2024-11-15 | 28.93 | 28.46 | ↓$0.47 (-1.62%) | 28.42 | 29.09 | 688.99K |
| 2024-11-14 | 29.56 | 28.69 | ↓$0.87 (-2.94%) | 28.62 | 29.71 | 0.90M |
| 2024-11-13 | 29.49 | 29.36 | ↓$0.13 (-0.44%) | 29.24 | 29.84 | 1.09M |
| 2024-11-12 | 29.76 | 29.33 | ↓$0.43 (-1.44%) | 29.31 | 29.85 | 0.91M |
| 2024-11-11 | 29.73 | 30.09 | ↑$0.36 (1.21%) | 29.30 | 30.36 | 1.18M |
| 2024-11-08 | 29.34 | 29.48 | ↑$0.14 (0.48%) | 29.28 | 30.14 | 1.42M |
| 2024-11-07 | 31.07 | 29.35 | ↓$1.72 (-5.54%) | 29.08 | 31.22 | 2.15M |
| 2024-11-06 | 28.15 | 31.23 | ↑$3.08 (10.94%) | 28.12 | 32.18 | 3.64M |
| 2024-11-05 | 25.64 | 26.58 | ↑$0.94 (3.67%) | 25.45 | 26.60 | 1.68M |
| 2024-11-04 | 25.36 | 25.88 | ↑$0.52 (2.05%) | 25.25 | 25.90 | 1.14M |
| 2024-11-01 | 25.41 | 25.52 | ↑$0.11 (0.43%) | 25.14 | 25.60 | 1.20M |
| 2024-10-31 | 25.16 | 25.32 | ↑$0.16 (0.64%) | 24.96 | 25.37 | 1.24M |
| 2024-10-30 | 25.45 | 25.24 | ↓$0.21 (-0.83%) | 25.21 | 25.78 | 741.21K |
| 2024-10-29 | 25.37 | 25.53 | ↑$0.16 (0.63%) | 25.11 | 25.61 | 748.88K |
| 2024-10-28 | 25.31 | 25.59 | ↑$0.28 (1.11%) | 25.25 | 25.71 | 867.59K |
| 2024-10-25 | 25.41 | 25.01 | ↓$0.40 (-1.57%) | 24.98 | 25.57 | 0.95M |
| 2024-10-24 | 24.97 | 25.21 | ↑$0.24 (0.96%) | 24.67 | 25.27 | 761K |
| 2024-10-23 | 25.24 | 25.10 | ↓$0.14 (-0.55%) | 24.69 | 25.41 | 857.80K |
| 2024-10-22 | 25.41 | 25.46 | ↑$0.05 (0.20%) | 25.06 | 25.48 | 693.96K |
| 2024-10-21 | 25.58 | 25.44 | ↓$0.14 (-0.55%) | 25.22 | 25.75 | 699.97K |
| 2024-10-18 | 25.43 | 25.71 | ↑$0.28 (1.10%) | 25.03 | 25.81 | 1.21M |
| 2024-10-17 | 26.10 | 26.15 | ↑$0.05 (0.19%) | 25.82 | 26.18 | 562.91K |
| 2024-10-16 | 25.67 | 26.05 | ↑$0.38 (1.48%) | 25.62 | 26.14 | 788.03K |
| 2024-10-15 | 25.49 | 25.34 | ↓$0.15 (-0.59%) | 25.29 | 26.00 | 797.19K |
| 2024-10-14 | 25.25 | 25.55 | ↑$0.30 (1.19%) | 25.20 | 25.63 | 576.06K |
| 2024-10-11 | 24.89 | 25.40 | ↑$0.51 (2.05%) | 24.85 | 25.41 | 493.10K |
| 2024-10-10 | 24.85 | 24.75 | ↓$0.10 (-0.40%) | 24.54 | 24.96 | 620.67K |
Create an account or log in to view more rows.
$KMT come on bulls we can do it
don’t let bears win
$KMT 50% chance this will go up or down. I am a professional guys.
$KMT buy and HODL
$KMT Don't hold!!! Buy it
$KMT peak frustration
$KMT Like if the Hedgies are fucked
$KMT Now I'm worried....
$KMT diversified
$KMT lol who sold
$KMT breaking out of this wedge sooner than later