Kennametal Inc (KMT) Historical Stock Data
24.58 ↓0.40 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMT is down -0.64% a day on average. There have been 11 days where Kennametal Inc closed green and 19 days where KMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.77 | 24.58 | ↓$0.19 (-0.77%) | 24.55 | 25.22 | 4.74M |
| 2024-12-19 | 25.65 | 24.98 | ↓$0.67 (-2.61%) | 24.86 | 26.03 | 1.34M |
| 2024-12-18 | 26.68 | 25.42 | ↓$1.26 (-4.72%) | 25.28 | 26.95 | 744.53K |
| 2024-12-17 | 26.43 | 26.49 | ↑$0.06 (0.23%) | 26.35 | 26.72 | 730.35K |
| 2024-12-16 | 26.59 | 26.53 | ↓$0.06 (-0.23%) | 26.48 | 26.97 | 625.77K |
| 2024-12-13 | 26.88 | 26.68 | ↓$0.20 (-0.74%) | 26.47 | 27.01 | 501.42K |
| 2024-12-12 | 26.84 | 26.96 | ↑$0.12 (0.45%) | 26.71 | 27.21 | 408.23K |
| 2024-12-11 | 27.30 | 26.98 | ↓$0.32 (-1.17%) | 26.97 | 27.47 | 754.97K |
| 2024-12-10 | 27.29 | 27.13 | ↓$0.16 (-0.59%) | 26.85 | 27.37 | 0.93M |
| 2024-12-09 | 27.45 | 27.31 | ↓$0.14 (-0.51%) | 27.27 | 27.75 | 728.86K |
| 2024-12-06 | 27.56 | 27.26 | ↓$0.30 (-1.09%) | 26.79 | 27.86 | 843.81K |
| 2024-12-05 | 28.38 | 27.88 | ↓$0.50 (-1.76%) | 27.86 | 28.52 | 559.36K |
| 2024-12-04 | 28.69 | 28.25 | ↓$0.44 (-1.53%) | 28.17 | 28.76 | 682.64K |
| 2024-12-03 | 29.03 | 28.59 | ↓$0.44 (-1.52%) | 28.45 | 29.05 | 535.36K |
| 2024-12-02 | 28.81 | 29.07 | ↑$0.26 (0.90%) | 28.55 | 29.15 | 650.41K |
| 2024-11-29 | 28.68 | 28.70 | ↑$0.02 (0.07%) | 28.46 | 28.76 | 355.62K |
| 2024-11-27 | 28.74 | 28.48 | ↓$0.26 (-0.90%) | 28.43 | 29.01 | 626.22K |
| 2024-11-26 | 29.05 | 28.51 | ↓$0.54 (-1.86%) | 28.47 | 29.41 | 866.95K |
| 2024-11-25 | 29.40 | 29.40 | ↑$0.00 (0.00%) | 29.37 | 29.85 | 799.46K |
| 2024-11-22 | 28.85 | 29.12 | ↑$0.27 (0.94%) | 28.83 | 29.44 | 747.75K |
| 2024-11-21 | 28.37 | 28.83 | ↑$0.46 (1.62%) | 28.25 | 29.12 | 841.66K |
| 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 |
Create an account or log in to view more rows.
$KMT love cooking these little bears on here
$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