Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
297.35
-1.20 (-0.40%)
Oct 29, 2025, 12:51 PM EDT - Market open
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 307.84 | 312.46 | 284.40 | 297.27 | - | -0.43% | 128,044 |
| Oct 28, 2025 | 302.84 | 306.56 | 296.72 | 298.55 | 298.55 | -1.70% | 191,465 |
| Oct 27, 2025 | 292.54 | 306.46 | 290.35 | 303.71 | 303.71 | 4.36% | 190,647 |
| Oct 24, 2025 | 298.13 | 298.13 | 289.18 | 291.01 | 291.01 | -0.64% | 133,265 |
| Oct 23, 2025 | 293.07 | 298.54 | 290.75 | 292.88 | 292.88 | -0.23% | 101,883 |
| Oct 22, 2025 | 301.81 | 302.17 | 291.88 | 293.55 | 293.55 | -2.67% | 94,634 |
| Oct 21, 2025 | 302.10 | 305.13 | 299.04 | 301.60 | 301.60 | -0.31% | 78,077 |
| Oct 20, 2025 | 306.18 | 310.71 | 301.96 | 302.53 | 302.53 | 0.18% | 138,167 |
| Oct 17, 2025 | 294.66 | 304.12 | 294.34 | 302.00 | 302.00 | 1.68% | 206,750 |
| Oct 16, 2025 | 291.29 | 297.81 | 289.93 | 297.00 | 297.00 | 1.96% | 186,686 |
| Oct 15, 2025 | 293.07 | 297.01 | 288.51 | 291.29 | 291.29 | -0.43% | 207,496 |
| Oct 14, 2025 | 274.74 | 292.97 | 274.74 | 292.55 | 292.55 | 4.98% | 208,998 |
| Oct 13, 2025 | 277.42 | 280.80 | 275.62 | 278.68 | 278.68 | 2.26% | 98,463 |
| Oct 10, 2025 | 286.33 | 287.47 | 270.73 | 272.53 | 272.53 | -4.82% | 197,432 |
| Oct 9, 2025 | 296.17 | 299.00 | 284.26 | 286.33 | 286.33 | -4.19% | 185,956 |
| Oct 8, 2025 | 303.51 | 303.51 | 297.06 | 298.84 | 298.49 | 0.27% | 89,229 |
| Oct 7, 2025 | 306.22 | 309.73 | 296.88 | 298.03 | 297.68 | -2.35% | 95,154 |
| Oct 6, 2025 | 305.00 | 308.44 | 299.65 | 305.21 | 304.85 | 0.56% | 109,795 |
| Oct 3, 2025 | 299.32 | 305.00 | 299.32 | 303.50 | 303.14 | 1.74% | 122,370 |
| Oct 2, 2025 | 294.79 | 298.32 | 294.28 | 298.30 | 297.95 | 1.24% | 84,979 |
| Oct 1, 2025 | 293.95 | 302.08 | 293.00 | 294.66 | 294.31 | -0.98% | 126,324 |
| Sep 30, 2025 | 298.89 | 299.09 | 293.30 | 297.58 | 297.23 | -0.34% | 122,296 |
| Sep 29, 2025 | 303.90 | 303.90 | 297.01 | 298.60 | 298.25 | -1.35% | 133,055 |
| Sep 26, 2025 | 303.97 | 309.45 | 299.94 | 302.68 | 302.32 | -0.16% | 83,715 |
| Sep 25, 2025 | 300.04 | 304.08 | 298.17 | 303.17 | 302.81 | -0.22% | 102,807 |
| Sep 24, 2025 | 305.38 | 307.08 | 302.27 | 303.83 | 303.47 | -0.23% | 136,320 |
| Sep 23, 2025 | 309.50 | 310.47 | 302.85 | 304.53 | 304.17 | -0.84% | 146,404 |
| Sep 22, 2025 | 305.89 | 307.21 | 300.81 | 307.12 | 306.76 | 0.55% | 107,016 |
| Sep 19, 2025 | 308.45 | 308.45 | 299.29 | 305.45 | 305.09 | -1.08% | 347,536 |
| Sep 18, 2025 | 303.49 | 309.73 | 301.12 | 308.80 | 308.43 | 2.65% | 105,013 |
| Sep 17, 2025 | 309.55 | 312.99 | 300.42 | 300.82 | 300.46 | -2.66% | 132,688 |
| Sep 16, 2025 | 314.66 | 314.66 | 307.59 | 309.04 | 308.67 | -1.67% | 123,569 |
| Sep 15, 2025 | 315.17 | 318.58 | 311.26 | 314.30 | 313.93 | 0.25% | 97,309 |
| Sep 12, 2025 | 320.37 | 320.41 | 311.65 | 313.52 | 313.15 | -2.81% | 71,615 |
| Sep 11, 2025 | 321.83 | 326.82 | 320.36 | 322.60 | 322.22 | 1.21% | 124,035 |
| Sep 10, 2025 | 314.28 | 323.57 | 313.56 | 318.75 | 318.37 | 0.91% | 156,256 |
| Sep 9, 2025 | 322.24 | 322.80 | 315.86 | 315.87 | 315.50 | -3.01% | 98,936 |
| Sep 8, 2025 | 326.93 | 331.05 | 322.52 | 325.68 | 325.29 | -0.39% | 83,313 |
| Sep 5, 2025 | 329.85 | 334.28 | 323.32 | 326.95 | 326.56 | -0.38% | 83,195 |
| Sep 4, 2025 | 321.79 | 328.97 | 318.66 | 328.21 | 327.82 | 2.57% | 60,860 |
| Sep 3, 2025 | 316.15 | 320.14 | 314.64 | 319.99 | 319.61 | 0.68% | 75,062 |
| Sep 2, 2025 | 318.92 | 320.49 | 315.37 | 317.84 | 317.46 | -1.68% | 64,484 |
| Aug 29, 2025 | 328.96 | 330.10 | 322.53 | 323.28 | 322.90 | -2.09% | 91,260 |
| Aug 28, 2025 | 339.89 | 339.89 | 325.23 | 330.19 | 329.80 | -2.00% | 168,005 |
| Aug 27, 2025 | 334.41 | 342.15 | 333.84 | 336.92 | 336.52 | -0.23% | 69,386 |
| Aug 26, 2025 | 337.82 | 341.28 | 336.87 | 337.69 | 337.29 | -0.89% | 77,224 |
| Aug 25, 2025 | 337.14 | 340.72 | 336.81 | 340.72 | 340.32 | -0.05% | 129,678 |
| Aug 22, 2025 | 327.10 | 352.49 | 327.10 | 340.90 | 340.50 | 4.36% | 106,211 |
| Aug 21, 2025 | 330.20 | 332.26 | 320.00 | 326.66 | 326.27 | -1.21% | 137,236 |
| Aug 20, 2025 | 336.81 | 343.41 | 329.80 | 330.65 | 330.26 | -2.86% | 156,572 |