KMT - KENNAMETAL INC
22.67
0.340 1.500%
Share volume: 1,844,146
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Machine Tool Manufacturing :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$22.33
-0.79
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $21.59 | $21.59 | $22.81 | $22.81 | $20.50 | $20.50 | $22.67 | $22.67 | 1,844,146 | $1,844,146.00 |
| 02/04/2025 | $23.48 | $23.48 | $23.58 | $23.58 | $23.32 | $23.32 | $23.46 | $23.46 | 1,246,499 | $1,246,499.00 |
| 02/03/2025 | $23.48 | $23.48 | $23.78 | $23.78 | $23.15 | $23.15 | $23.40 | $23.40 | 1,126,539 | $1,126,539.00 |
| 01/31/2025 | $24.13 | $24.13 | $24.46 | $24.46 | $23.88 | $23.88 | $23.95 | $23.95 | 839,157 | $839,157.00 |
| 01/30/2025 | $24.28 | $24.28 | $24.53 | $24.53 | $24.09 | $24.09 | $24.23 | $24.23 | 700,007 | $700,007.00 |
| 01/29/2025 | $23.76 | $23.76 | $24.07 | $24.07 | $23.67 | $23.67 | $23.94 | $23.94 | 1,002,535 | $1,002,535.00 |
| 01/28/2025 | $23.72 | $23.72 | $24.04 | $24.04 | $23.51 | $23.51 | $23.78 | $23.78 | 856,934 | $856,934.00 |
| 01/27/2025 | $23.83 | $23.83 | $23.97 | $23.97 | $23.59 | $23.59 | $23.77 | $23.77 | 631,778 | $631,778.00 |
| 01/24/2025 | $23.77 | $23.77 | $24.18 | $24.18 | $23.77 | $23.77 | $23.93 | $23.93 | 635,386 | $635,386.00 |
| 01/23/2025 | $24.18 | $24.18 | $24.22 | $24.22 | $23.92 | $23.92 | $24.00 | $24.00 | 696,518 | $696,518.00 |