Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
303.20
+2.43 (0.81%)
At close: May 9, 2025, 4:00 PM
303.20
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025302.89304.09297.83303.20303.200.81%221,369
May 8, 2025294.82305.20291.54300.77300.773.48%118,673
May 7, 2025287.93292.15287.40290.65290.650.78%101,213
May 6, 2025289.61293.16287.12288.40288.40-1.64%105,830
May 5, 2025295.80299.93293.20293.21293.21-2.30%140,153
May 2, 2025302.72304.85298.51300.11300.111.89%120,107
May 1, 2025294.54302.07292.08294.53294.53-0.16%162,176
Apr 30, 2025303.80303.80286.44295.00295.00-6.52%353,847
Apr 29, 2025313.10318.36309.72315.57315.570.61%155,185
Apr 28, 2025309.64316.68307.44313.67313.670.81%134,884
Apr 25, 2025311.56312.91306.67311.14311.14-1.45%100,771
Apr 24, 2025303.41317.82303.41315.71315.714.03%118,615
Apr 23, 2025307.27313.46300.60303.49303.493.02%164,346
Apr 22, 2025290.99296.55286.80294.58294.582.91%192,127
Apr 21, 2025300.00300.00281.30286.24286.24-6.26%180,961
Apr 17, 2025308.52316.86303.07305.37305.37-1.03%142,499
Apr 16, 2025315.31317.03304.85308.54308.54-3.29%79,573
Apr 15, 2025316.29324.14315.33319.05319.050.26%94,394
Apr 14, 2025323.37323.63312.33318.22318.220.17%159,385
Apr 11, 2025308.60318.62301.21317.67317.671.78%121,325
Apr 10, 2025317.99317.99303.23312.10312.10-5.03%199,324
Apr 9, 2025287.88335.56287.88328.64328.6412.73%194,370
Apr 8, 2025309.90312.98290.16291.54291.24-2.80%128,151
Apr 7, 2025295.29316.81289.78299.93299.62-1.87%270,464
Apr 4, 2025302.44311.01295.80305.66305.34-3.99%179,364
Apr 3, 2025332.79336.95316.78318.36318.03-9.08%159,419
Apr 2, 2025338.09350.51338.09350.17349.812.05%81,761
Apr 1, 2025337.62343.95333.20343.15342.801.85%114,520
Mar 31, 2025330.00341.29323.60336.91336.560.29%127,243
Mar 28, 2025348.76349.45332.99335.95335.60-4.34%152,791
Mar 27, 2025346.18352.37343.26351.20350.841.64%228,141
Mar 26, 2025347.56351.12340.84345.52345.16-0.43%69,140
Mar 25, 2025348.67349.91345.14347.02346.660.43%115,799
Mar 24, 2025341.29349.42341.04345.55345.193.06%81,235
Mar 21, 2025337.54337.54332.03335.28334.93-1.73%222,934
Mar 20, 2025335.85346.00335.85341.18340.83-0.05%185,359
Mar 19, 2025344.41344.94335.75341.36341.01-0.48%187,983
Mar 18, 2025350.33352.10342.86342.99342.64-3.27%120,360
Mar 17, 2025350.00356.73350.00354.60354.230.61%85,833
Mar 14, 2025341.40353.00339.97352.46352.104.34%113,467
Mar 13, 2025343.15347.28337.73337.81337.46-2.01%135,050
Mar 12, 2025360.25360.40344.43344.74344.38-3.60%188,592
Mar 11, 2025374.20374.20345.55357.62357.25-3.62%253,421
Mar 10, 2025370.03381.73370.03371.06370.68-1.36%149,829
Mar 7, 2025372.20378.11364.14376.16375.770.49%153,198
Mar 6, 2025370.37376.54366.80374.32373.931.27%99,910
Mar 5, 2025361.78370.45360.40369.63369.252.50%96,692
Mar 4, 2025365.89366.95358.03360.62360.25-3.11%178,767
Mar 3, 2025372.52377.63372.15372.19371.81-0.61%169,688
Feb 28, 2025373.51377.50367.21374.48374.090.38%138,072