MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMT — Kennametal Inc.
NYSEKennametal Inc.
$32.86
+0.26(+0.80%)
- O
- 32.49
- H
- 33.30
- L
- 32.14
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.86
Period Return+72.31%
Period High$43.81
Period Low$17.62
Avg Daily Volume1.19M
Total Trading Days365
KMT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.49 | $33.30 | $32.14 | $32.86 | +$0.26 | +0.80% | 1,507,219 | $32.85 | $32.14 $33.30 |
| Oct 2, 2026 | $32.05 | $33.05 | $32.05 | $32.60 | +$0.93 | +2.94% | 1,547,552 | $32.67 | $32.05 $33.05 |
| Oct 1, 2026 | $30.63 | $31.80 | $30.03 | $31.67 | +$0.93 | +3.03% | 1,764,664 | $31.42 | $30.03 $31.80 |
| Sep 30, 2026 | $31.05 | $31.55 | $30.74 | $30.74 | $-0.27 | -0.87% | 2,002,782 | $30.82 | $30.74 $31.55 |
| Sep 29, 2026 | $32.03 | $32.11 | $30.93 | $31.01 | $-0.79 | -2.48% | 1,115,726 | $31.17 | $30.93 $32.11 |
| Sep 28, 2026 | $30.95 | $32.29 | $30.69 | $31.80 | +$0.77 | +2.48% | 1,496,518 | $31.86 | $30.69 $32.29 |
| Sep 25, 2026 | $30.16 | $31.16 | $30.12 | $31.03 | +$0.96 | +3.19% | 1,234,422 | $30.92 | $30.12 $31.16 |
| Sep 24, 2026 | $29.71 | $30.45 | $29.65 | $30.07 | +$0.13 | +0.43% | 1,788,642 | $30.11 | $29.65 $30.45 |
| Sep 23, 2026 | $29.47 | $30.10 | $29.20 | $29.94 | +$0.34 | +1.15% | 860,033 | $29.87 | $29.20 $30.10 |
| Sep 22, 2026 | $29.82 | $29.82 | $29.31 | $29.60 | +$0.13 | +0.44% | 1,115,016 | $29.61 | $29.31 $29.82 |
| Sep 21, 2026 | $30.16 | $30.24 | $29.46 | $29.47 | $-0.30 | -1.01% | 1,033,920 | $29.62 | $29.46 $30.24 |
| Sep 18, 2026 | $29.69 | $30.09 | $29.47 | $29.77 | $-0.07 | -0.23% | 2,520,262 | $29.75 | $29.47 $30.09 |
| Sep 17, 2026 | $30.27 | $30.31 | $29.75 | $29.84 | +$0.14 | +0.47% | 1,130,113 | $29.92 | $29.75 $30.31 |
| Sep 16, 2026 | $29.55 | $29.95 | $29.25 | $29.70 | +$0.39 | +1.33% | 1,214,395 | $29.65 | $29.25 $29.95 |
| Sep 15, 2026 | $29.62 | $29.67 | $29.19 | $29.31 | $-0.11 | -0.37% | 1,095,089 | $29.33 | $29.19 $29.67 |
| Sep 14, 2026 | $29.00 | $29.76 | $28.77 | $29.42 | $-0.02 | -0.07% | 1,053,614 | $29.40 | $28.77 $29.76 |
| Sep 11, 2026 | $29.75 | $30.09 | $29.34 | $29.44 | +$0.31 | +1.06% | 1,321,193 | $29.49 | $29.34 $30.09 |
| Sep 10, 2026 | $29.32 | $29.45 | $28.75 | $29.13 | $-0.51 | -1.72% | 1,432,876 | $29.16 | $28.75 $29.45 |
| Sep 9, 2026 | $30.37 | $30.63 | $29.38 | $29.64 | $-0.83 | -2.72% | 1,457,646 | $29.67 | $29.38 $30.63 |
| Sep 8, 2026 | $31.02 | $31.15 | $30.24 | $30.47 | $-0.55 | -1.77% | 1,432,809 | $30.47 | $30.24 $31.15 |
| Sep 4, 2026 | $29.60 | $31.02 | $29.45 | $31.02 | +$1.59 | +5.40% | 2,795,625 | $30.73 | $29.45 $31.02 |
| Sep 3, 2026 | $29.65 | $29.65 | $28.74 | $29.43 | $-0.02 | -0.07% | 1,324,632 | $29.33 | $28.74 $29.65 |
| Sep 2, 2026 | $29.27 | $29.73 | $28.96 | $29.45 | +$0.26 | +0.89% | 1,344,285 | $29.37 | $28.96 $29.73 |
| Sep 1, 2026 | $29.79 | $29.79 | $28.81 | $29.19 | $-0.15 | -0.51% | 1,419,099 | $29.11 | $28.81 $29.79 |
| Aug 31, 2026 | $29.56 | $29.70 | $29.16 | $29.34 | $-0.20 | -0.68% | 1,037,953 | $29.30 | $29.16 $29.70 |
| Aug 28, 2026 | $30.27 | $30.46 | $29.40 | $29.54 | $-0.67 | -2.22% | 883,117 | $29.63 | $29.40 $30.46 |
| Aug 27, 2026 | $29.91 | $30.45 | $29.42 | $30.21 | +$0.20 | +0.67% | 983,255 | $30.13 | $29.42 $30.45 |
| Aug 26, 2026 | $29.45 | $30.01 | $29.00 | $30.01 | +$0.74 | +2.53% | 1,263,652 | $29.88 | $29.00 $30.01 |
| Aug 25, 2026 | $30.00 | $30.15 | $28.93 | $29.27 | $-0.03 | -0.10% | 1,303,032 | $29.16 | $28.93 $30.15 |
| Aug 24, 2026 | $30.08 | $30.08 | $29.01 | $29.30 | $-0.66 | -2.20% | 1,890,471 | $29.27 | $29.01 $30.08 |