Kennametal Inc (KMT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	30.94	31.47	30.29	30.79	-0.65%	1,624,100
2026-10-15	30.63	31.05	30.33	30.99	+0.29%	1,141,100
2026-10-14	31.05	31.50	30.86	30.90	-1.34%	1,297,800
2026-10-13	31.80	31.93	31.02	31.32	-1.01%	986,600
2026-10-12	31.89	32.29	31.57	31.64	-0.88%	827,300
2026-10-09	31.69	32.34	31.32	31.92	+0.66%	863,700
2026-10-08	31.60	32.01	31.30	31.71	-1.74%	1,542,100
2026-10-07	32.98	32.98	31.51	32.27	-3.41%	1,108,800
2026-10-06	33.00	33.64	33.00	33.41	+1.67%	1,324,400
2026-10-05	32.49	33.30	32.14	32.86	+0.80%	2,163,500
2026-10-02	32.05	33.05	32.05	32.60	+2.94%	1,547,500
2026-10-01	30.63	31.80	30.03	31.67	+3.03%	1,764,600
2026-09-30	31.05	31.55	30.74	30.74	-0.87%	2,002,600
2026-09-29	32.03	32.11	30.93	31.01	-2.48%	1,115,700
2026-09-28	30.95	32.29	30.69	31.80	+2.48%	1,496,500
2026-09-25	30.16	31.16	30.12	31.03	+3.19%	1,234,400
2026-09-24	29.71	30.45	29.65	30.07	+0.43%	1,788,600
2026-09-23	29.47	30.10	29.20	29.94	+1.15%	860,000
2026-09-22	29.82	29.82	29.31	29.60	+0.44%	1,115,000
2026-09-21	30.16	30.24	29.46	29.47	-1.01%	1,033,900
2026-09-18	29.69	30.09	29.47	29.77	-0.23%	2,520,300
2026-09-17	30.27	30.31	29.75	29.84	+0.47%	1,130,100
2026-09-16	29.55	29.95	29.25	29.70	+1.33%	1,214,400
2026-09-15	29.62	29.67	29.19	29.31	-0.37%	1,098,000
2026-09-14	29.00	29.76	28.77	29.42	-0.07%	1,065,800
2026-09-11	29.75	30.09	29.34	29.44	+1.06%	1,301,300
2026-09-10	29.32	29.45	28.75	29.13	-1.72%	1,432,900
2026-09-09	30.37	30.63	29.38	29.64	-2.72%	1,457,600
2026-09-08	31.02	31.15	30.24	30.47	-1.77%	1,432,800
2026-09-04	29.60	31.02	29.45	31.02	+5.40%	2,795,600
2026-09-03	29.65	29.65	28.74	29.43	-0.07%	1,324,600
2026-09-02	29.27	29.73	28.96	29.45	+0.89%	1,495,000
2026-09-01	29.79	29.79	28.81	29.19	-0.51%	1,419,100
2026-08-31	29.56	29.70	29.16	29.34	-0.68%	1,037,900
2026-08-28	30.27	30.46	29.40	29.54	-2.22%	883,100
2026-08-27	29.91	30.45	29.42	30.21	+0.67%	983,300
2026-08-26	29.45	30.01	29.00	30.01	+2.53%	1,263,600
2026-08-25	30.00	30.15	28.93	29.27	-0.10%	1,303,031
2026-08-24	30.08	30.08	29.01	29.30	-2.20%	1,890,471
2026-08-21	30.17	30.45	29.90	29.96	+0.60%	1,698,700
2026-08-20	30.30	30.51	29.66	29.78	-2.62%	1,560,500
2026-08-19	31.20	31.20	30.49	30.58	-0.52%	1,683,800
2026-08-18	31.50	31.50	30.57	30.74	-3.36%	1,622,186
2026-08-17	31.10	31.84	30.52	31.81	+1.89%	2,663,935
2026-08-14	30.32	31.44	30.26	31.22	+2.76%	1,681,900
2026-08-13	31.03	31.05	30.35	30.38	-1.30%	1,882,100
2026-08-12	30.54	31.04	30.14	30.78	+1.79%	1,684,400
2026-08-11	31.45	31.95	30.11	30.24	-4.27%	2,145,100
2026-08-10	32.45	32.46	31.49	31.59	-4.65%	1,923,500
2026-08-07	34.36	34.51	32.92	33.13	-2.13%	1,326,600
2026-08-06	33.50	34.53	33.15	33.85	-0.91%	2,233,300
2026-08-05	40.50	41.12	33.88	34.16	-5.27%	3,356,300
2026-08-04	35.36	36.41	34.61	36.06	+3.32%	2,193,600
2026-08-03	34.07	35.34	34.06	34.90	+2.74%	1,948,300
2026-07-31	33.88	34.21	33.12	33.97	+1.95%	851,100
2026-07-30	34.44	34.57	33.20	33.32	-0.69%	1,033,000
2026-07-29	35.21	35.34	32.99	33.55	-5.78%	1,408,700
2026-07-28	35.32	36.30	35.01	35.61	+0.82%	774,800
2026-07-27	35.76	36.12	34.87	35.32	+0.26%	697,900
2026-07-24	35.49	35.65	35.02	35.23	+1.06%	983,400
2026-07-23	34.60	35.35	34.44	34.86	+0.37%	792,000
2026-07-22	34.53	35.24	34.46	34.73	+0.99%	505,300
2026-07-21	34.40	34.55	33.37	34.39	+1.96%	768,500
2026-07-20	34.14	34.47	33.50	33.73	-0.03%	1,118,000
2026-07-17	33.10	34.21	32.12	33.74	-5.04%	1,301,900
2026-07-16	34.53	35.91	34.53	35.53	+2.22%	696,200
2026-07-15	34.44	34.87	34.06	34.76	+1.28%	647,400
2026-07-14	34.39	34.77	33.91	34.32	+1.90%	625,900
2026-07-13	33.11	34.19	33.03	33.68	+0.24%	886,500
2026-07-10	32.92	33.74	32.76	33.60	+1.39%	972,000
2026-07-09	33.62	34.01	32.93	33.14	+0.09%	901,900
2026-07-08	32.88	33.23	32.65	33.11	-0.72%	1,039,900
2026-07-07	33.87	34.14	32.78	33.35	-2.54%	682,600
2026-07-06	33.50	34.25	33.50	34.22	+2.18%	695,500
2026-07-02	33.98	34.58	32.98	33.49	-0.39%	769,900
2026-07-01	35.01	35.01	33.53	33.62	-4.08%	1,039,100
2026-06-30	34.60	35.36	34.60	35.05	+0.66%	834,900
2026-06-29	35.44	35.87	34.39	34.82	-2.68%	1,139,200
2026-06-26	36.04	36.10	35.27	35.78	-2.05%	2,637,500
2026-06-25	34.86	36.58	34.51	36.53	+6.04%	1,314,000
2026-06-24	35.13	35.47	34.27	34.45	-1.85%	1,004,800
2026-06-23	34.61	35.62	34.61	35.10	-0.96%	664,900
2026-06-22	36.14	36.70	34.75	35.44	-2.42%	1,760,700
2026-06-18	36.98	37.38	35.99	36.32	-0.11%	1,712,800
2026-06-17	36.64	37.55	35.96	36.36	-0.38%	893,700
2026-06-16	35.86	36.83	35.86	36.50	+2.67%	1,011,000
2026-06-15	35.74	36.09	35.30	35.55	+1.63%	960,100
2026-06-12	35.00	35.40	34.61	34.98	+1.10%	795,000
2026-06-11	33.80	34.88	33.63	34.60	+3.90%	1,089,300
2026-06-10	33.86	34.39	33.10	33.30	-2.09%	1,102,800
2026-06-09	33.83	34.61	33.45	34.01	+2.29%	1,458,200
2026-06-08	32.89	33.72	32.53	33.25	+1.90%	1,155,300
2026-06-05	32.55	33.05	32.32	32.63	-0.82%	890,300
2026-06-04	32.89	33.21	32.59	32.90	+0.70%	1,206,300
2026-06-03	33.20	33.62	32.60	32.67	-2.65%	1,375,800
2026-06-02	32.00	33.80	31.93	33.56	+5.73%	2,040,000
2026-06-01	32.58	32.64	31.72	31.74	-3.23%	1,806,700
2026-05-29	33.16	33.53	32.74	32.80	-2.55%	1,629,100
2026-05-28	34.32	34.51	33.22	33.66	-3.16%	1,307,800
2026-05-27	36.20	36.34	34.40	34.76	-5.90%	2,338,500
2026-05-26	36.85	37.00	36.21	36.94	+2.38%	1,903,900
2026-05-22	35.49	36.15	35.00	36.08	+2.44%	793,600
2026-05-21	35.49	35.94	35.00	35.22	-1.51%	1,308,000
2026-05-20	34.97	35.83	34.70	35.76	+3.41%	1,279,700
2026-05-19	34.75	35.10	33.92	34.58	-0.97%	1,086,700
2026-05-18	34.86	35.33	34.14	34.92	+0.78%	1,627,100
2026-05-15	34.60	35.03	34.18	34.65	-1.51%	1,391,200
2026-05-14	35.85	36.23	34.74	35.18	+0.29%	1,248,500
2026-05-13	36.15	36.33	35.02	35.08	-2.07%	2,098,200
2026-05-12	36.85	37.30	35.80	35.82	-3.37%	1,342,000
2026-05-11	36.36	37.65	35.43	37.07	+2.69%	1,879,200
2026-05-08	42.00	42.00	36.07	36.10	-13.45%	3,190,200
2026-05-07	42.94	43.12	41.59	41.71	-3.61%	2,493,700
2026-05-06	39.00	43.81	37.71	43.27	+15.36%	3,433,000
2026-05-05	37.18	38.24	37.18	37.51	+2.04%	1,168,800
2026-05-04	38.18	38.22	36.67	36.76	-4.45%	1,163,900
2026-05-01	38.55	38.61	37.71	38.47	-0.62%	1,230,100
2026-04-30	38.73	39.19	38.60	38.71	+0.42%	848,700
2026-04-29	39.36	39.81	38.27	38.55	-1.76%	959,500
2026-04-28	39.68	40.01	38.69	39.24	-1.03%	749,400
2026-04-27	39.45	40.02	39.03	39.65	+1.15%	982,300
2026-04-24	39.47	39.87	38.72	39.20	-0.71%	612,000
2026-04-23	39.21	40.28	38.81	39.48	+1.28%	1,072,600
2026-04-22	39.38	39.82	38.25	38.98	+0.26%	1,543,400
2026-04-21	38.58	39.26	38.49	38.88	+0.73%	1,120,100
2026-04-20	38.80	39.16	38.16	38.60	-0.90%	1,060,100
2026-04-17	38.99	39.91	38.72	38.95	+1.67%	1,069,000
2026-04-16	37.77	38.66	37.77	38.31	+0.58%	902,900
2026-04-15	39.18	39.18	37.61	38.09	-2.78%	697,500
2026-04-14	39.57	39.96	38.95	39.18	-0.99%	728,000
2026-04-13	38.72	39.82	38.47	39.57	+1.85%	1,537,400
2026-04-10	39.25	39.49	38.70	38.85	-0.64%	765,800
2026-04-09	37.80	39.32	37.62	39.10	+3.08%	929,600
2026-04-08	38.25	38.86	37.74	37.93	+4.32%	1,480,200
2026-04-07	36.12	36.52	35.79	36.36	+0.28%	910,600
2026-04-06	35.95	36.45	35.68	36.26	+0.75%	849,200
2026-04-02	35.30	36.54	34.94	35.99	-1.42%	647,300
2026-04-01	36.66	37.37	36.24	36.51	+1.05%	1,225,000
2026-03-31	35.51	36.61	35.26	36.13	+3.91%	1,085,200
2026-03-30	36.51	36.51	34.62	34.77	-3.63%	999,200
2026-03-27	35.33	36.30	34.87	36.08	+1.32%	1,707,900
2026-03-26	35.83	36.30	35.52	35.61	-2.09%	598,100
2026-03-25	36.74	36.90	36.03	36.37	+0.72%	945,100
2026-03-24	35.29	36.62	35.26	36.11	+1.35%	640,100
2026-03-23	34.50	36.16	34.50	35.63	+4.43%	1,205,200
2026-03-20	35.24	35.34	33.71	34.12	-3.01%	2,328,500
2026-03-19	35.44	35.89	34.29	35.18	-2.47%	1,623,300
2026-03-18	37.50	37.98	36.02	36.07	-3.86%	1,348,000
2026-03-17	38.21	38.63	36.31	37.52	-0.69%	1,640,300
2026-03-16	38.75	39.06	37.73	37.78	-1.07%	997,800
2026-03-13	38.82	39.02	37.81	38.19	-1.47%	1,902,400
2026-03-12	39.34	40.67	38.60	38.76	-3.82%	4,501,100
2026-03-11	37.75	40.44	37.13	40.30	+5.94%	2,926,300
2026-03-10	38.00	39.15	37.80	38.04	-0.47%	920,300
2026-03-09	36.30	38.30	35.81	38.22	+2.80%	973,400
2026-03-06	39.06	39.26	36.85	37.18	-7.10%	2,007,700
2026-03-05	41.19	41.73	39.73	40.02	-4.21%	1,677,700
2026-03-04	40.88	42.03	40.60	41.78	+2.98%	3,239,500
2026-03-03	39.61	40.58	38.49	40.57	-1.07%	1,246,400
2026-03-02	39.58	41.07	39.01	41.01	+1.81%	1,806,400
2026-02-27	39.51	40.33	38.90	40.28	+0.42%	2,165,300
2026-02-26	39.93	40.50	39.57	40.11	+0.20%	1,250,100
2026-02-25	40.25	40.40	39.43	40.03	-0.17%	1,078,800
2026-02-24	39.18	40.59	38.92	40.10	+2.72%	1,211,100
2026-02-23	39.40	39.59	38.31	39.04	-1.39%	1,171,300
2026-02-20	38.49	39.61	38.46	39.59	+2.51%	1,667,300
2026-02-19	38.17	38.72	37.93	38.62	+0.42%	1,476,900
2026-02-18	39.04	39.48	38.37	38.46	-1.54%	1,433,200
2026-02-17	39.32	39.63	38.69	39.06	-1.34%	1,520,800
2026-02-13	39.37	39.93	38.52	39.59	+0.74%	2,220,300
2026-02-12	41.55	41.69	38.84	39.30	-2.38%	3,574,400
2026-02-11	41.40	41.74	40.10	40.26	-2.04%	1,851,100
2026-02-10	40.51	41.51	40.01	41.10	+0.96%	1,530,100
2026-02-09	40.40	40.92	39.63	40.71	+0.97%	2,515,400
2026-02-06	39.00	40.85	38.93	40.32	+5.33%	2,409,700
2026-02-05	37.86	38.52	37.24	38.28	-0.18%	3,144,900
2026-02-04	39.50	40.90	36.51	38.35	+7.24%	3,863,700
2026-02-03	35.85	36.34	35.12	35.76	+0.56%	1,566,900
2026-02-02	34.21	35.71	33.97	35.56	+3.40%	1,460,300
2026-01-30	34.51	34.92	34.18	34.39	-1.21%	1,290,100
2026-01-29	34.66	34.83	33.93	34.81	+1.52%	1,069,300
2026-01-28	34.66	34.66	34.04	34.29	-0.72%	841,400
2026-01-27	34.36	34.64	34.15	34.54	+0.29%	657,500
2026-01-26	34.66	34.76	34.07	34.44	-0.14%	833,800
2026-01-23	34.76	34.76	33.97	34.49	-0.55%	798,400
2026-01-22	34.63	35.10	34.41	34.68	+0.99%	1,033,800
2026-01-21	33.94	34.34	33.55	34.34	+2.14%	1,190,400
2026-01-20	33.34	34.13	33.19	33.62	-1.18%	964,600
2026-01-16	34.46	34.65	33.59	34.02	-1.56%	1,176,900
2026-01-15	33.71	34.84	33.45	34.56	+3.19%	1,294,700
2026-01-14	33.31	34.11	33.25	33.49	+0.63%	1,698,200
2026-01-13	32.86	34.14	32.48	33.28	+8.33%	2,126,400
2026-01-12	31.12	31.35	30.52	30.72	-0.03%	1,035,800
2026-01-09	30.17	30.76	30.12	30.73	+2.37%	940,200
2026-01-08	29.02	30.12	28.93	30.02	+2.91%	886,400
2026-01-07	30.00	30.03	29.12	29.17	-1.15%	837,400
2026-01-06	29.06	29.60	28.84	29.51	+0.75%	1,006,500
2026-01-05	28.89	29.86	28.83	29.29	+1.03%	1,071,500
2026-01-02	28.61	29.06	28.25	28.99	+2.04%	666,000
2025-12-31	28.69	28.69	28.32	28.41	-0.84%	443,200
2025-12-30	28.99	28.99	28.47	28.65	-0.49%	527,200
2025-12-29	29.21	29.31	28.78	28.79	-1.67%	490,700
2025-12-26	29.26	29.31	29.05	29.28	+0.07%	316,600
2025-12-24	29.08	29.31	29.08	29.26	+0.14%	199,800
2025-12-23	29.18	29.45	29.09	29.22	+0.00%	455,400
2025-12-22	28.94	29.33	28.80	29.22	+1.67%	471,400
2025-12-19	28.40	28.78	28.20	28.74	+1.09%	1,235,300
2025-12-18	28.72	28.91	28.42	28.43	-0.25%	760,200
2025-12-17	28.87	29.01	28.39	28.50	-1.28%	943,100
2025-12-16	29.25	29.34	28.69	28.87	-0.89%	1,063,100
2025-12-15	29.26	29.44	29.08	29.13	-0.68%	575,300
2025-12-12	29.84	29.89	29.08	29.33	-1.54%	1,535,700
2025-12-11	29.20	29.84	29.16	29.79	+2.34%	1,231,900
2025-12-10	27.82	29.23	27.82	29.11	+4.67%	920,800
2025-12-09	27.76	28.07	27.76	27.81	+0.04%	683,300
2025-12-08	27.96	27.97	27.47	27.80	-0.18%	964,800
2025-12-05	27.85	28.04	27.75	27.85	-0.29%	452,600
2025-12-04	27.79	28.24	27.73	27.93	+0.11%	510,000
2025-12-03	27.76	28.07	27.52	27.90	+0.94%	746,400
2025-12-02	27.64	27.71	27.21	27.64	+0.66%	638,800
2025-12-01	27.33	27.59	27.20	27.46	-0.79%	767,300
2025-11-28	27.80	27.83	27.37	27.68	+0.07%	368,300
2025-11-26	27.61	28.25	27.61	27.66	-0.50%	997,700
2025-11-25	27.30	27.92	27.15	27.80	+2.51%	759,000
2025-11-24	26.71	27.34	26.62	27.12	+1.19%	1,011,300
2025-11-21	25.71	26.81	25.29	26.80	+4.97%	731,000
2025-11-20	25.85	26.22	25.23	25.53	+0.31%	690,900
2025-11-19	25.82	25.96	25.38	25.45	-1.24%	746,400
2025-11-18	25.74	26.30	25.56	25.77	-0.58%	951,200
2025-11-17	26.94	27.03	25.89	25.92	-3.64%	842,800
2025-11-14	27.21	27.33	26.84	26.90	-2.50%	742,900
2025-11-13	27.88	28.12	27.40	27.59	-0.22%	843,700
2025-11-12	27.72	28.43	27.65	27.65	-0.47%	859,300
2025-11-11	27.03	28.07	26.92	27.78	+2.62%	1,109,900
2025-11-10	26.40	27.27	26.06	27.07	+3.08%	1,010,000
2025-11-07	25.88	26.48	25.70	26.26	+0.77%	970,900
2025-11-06	25.58	26.40	25.58	26.06	+3.13%	1,586,900
2025-11-05	24.70	26.72	24.00	25.27	+14.29%	3,135,200
2025-11-04	21.78	22.22	21.78	22.11	-0.32%	871,900
2025-11-03	21.87	22.26	21.70	22.18	+1.05%	1,112,600
2025-10-31	22.27	22.39	21.83	21.95	-1.61%	753,300
2025-10-30	22.63	22.96	22.12	22.31	-2.58%	953,400
2025-10-29	22.80	23.22	22.65	22.90	+0.97%	871,200
2025-10-28	22.83	22.84	22.50	22.68	-0.40%	577,000
2025-10-27	22.87	22.96	22.61	22.77	+0.09%	357,000
2025-10-24	22.88	22.88	22.59	22.75	+0.00%	618,100
2025-10-23	22.49	22.76	22.33	22.75	+1.38%	779,100
2025-10-22	22.80	22.88	22.39	22.44	-2.43%	1,129,200
2025-10-21	22.58	23.12	22.58	23.00	+1.32%	799,300
2025-10-20	22.28	22.75	22.19	22.70	+2.44%	539,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+24.80%). Worst month: Aug (-13.98%). Based on 2 years of daily data (2025–2026).

Jan+9.80%
Feb+3.92%
Mar-6.28%
Apr-1.49%
May-2.25%
Jun+9.14%
Jul+2.23%
Aug-13.98%
Sep+1.88%
Oct+4.28%
Nov+24.80%
Dec+3.46%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Kennametal Inc's (KMT) latest close?

30.79 on 2026-10-16, from the Closelook data lake's daily price record.

What is KMT's 52-week high and low?

43.81 high and 21.70 low over the trailing 52 weeks, as of 2026-10-16.

What is Kennametal Inc's strongest and weakest month historically?

Historically, KMT's strongest calendar month has been Nov (average +24.80%) and its weakest Aug (average -13.98%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.