Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
323.60
-16.31 (-4.80%)
Feb 23, 2026, 11:39 AM EST - Market open

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026335.56339.31321.73322.83--5.03%63,395
Feb 20, 2026333.62354.07328.75339.91339.913.92%263,741
Feb 19, 2026315.56335.70298.61327.08327.082.06%388,135
Feb 18, 2026332.88337.76317.56320.47320.47-3.91%176,604
Feb 17, 2026335.97339.03322.06333.51333.51-0.15%151,445
Feb 13, 2026337.30342.45330.17334.00334.000.13%114,443
Feb 12, 2026338.78348.22332.95333.55333.55-0.39%185,240
Feb 11, 2026341.23347.43334.81334.84334.84-1.12%116,374
Feb 10, 2026338.70346.30333.96338.62338.620.20%140,687
Feb 9, 2026342.94342.94336.31337.93337.93-1.51%95,313
Feb 6, 2026335.46346.40330.87343.11343.113.89%210,664
Feb 5, 2026334.05339.52329.46330.25330.25-0.89%106,432
Feb 4, 2026336.57341.46328.98333.20333.201.63%134,568
Feb 3, 2026325.40336.24317.81327.84327.840.08%102,287
Feb 2, 2026321.50330.94317.64327.58327.582.04%169,438
Jan 30, 2026319.13325.71315.13321.04321.04-0.90%206,264
Jan 29, 2026318.02325.57303.46323.96323.962.43%143,861
Jan 28, 2026322.39322.39313.80316.26316.26-1.15%60,959
Jan 27, 2026318.70320.26315.39319.94319.94-0.35%36,567
Jan 26, 2026323.13325.47316.16321.05321.05-0.69%105,330
Jan 23, 2026328.41330.92320.74323.28323.28-1.63%76,495
Jan 22, 2026330.00334.50327.76328.63328.630.47%51,806
Jan 21, 2026321.42330.00310.20327.09327.092.97%90,159
Jan 20, 2026319.07322.25315.17317.67317.67-2.24%80,585
Jan 16, 2026327.75330.00323.27324.94324.94-0.71%131,926
Jan 15, 2026317.00328.32313.70327.28327.283.74%88,951
Jan 14, 2026312.18316.90308.71315.48315.481.23%136,637
Jan 13, 2026313.31316.00308.30311.65311.650.56%86,852
Jan 12, 2026316.03316.53309.85309.92309.92-2.91%186,873
Jan 9, 2026312.44319.57309.34319.22319.222.64%185,103
Jan 8, 2026293.82314.13293.82311.01311.015.01%151,265
Jan 7, 2026305.31305.31294.06296.18295.84-2.93%102,770
Jan 6, 2026293.31306.16291.96305.11304.762.88%159,399
Jan 5, 2026285.40301.32285.40296.57296.233.55%163,378
Jan 2, 2026286.07292.87282.70286.40286.070.48%155,911
Dec 31, 2025295.22297.16283.10285.02284.69-3.52%161,099
Dec 30, 2025293.26298.37291.18295.42295.080.62%234,146
Dec 29, 2025294.25295.96287.92293.61293.27-0.11%82,539
Dec 26, 2025292.68295.99290.10293.92293.580.06%143,368
Dec 24, 2025290.66295.01290.66293.74293.400.72%34,770
Dec 23, 2025291.17293.61287.73291.63291.30-0.02%96,581
Dec 22, 2025289.71292.96283.96291.70291.370.96%166,249
Dec 19, 2025288.73292.01284.74288.94288.61-0.53%293,623
Dec 18, 2025294.20299.83290.11290.47290.14-0.90%167,425
Dec 17, 2025289.68297.90289.68293.10292.760.68%260,492
Dec 16, 2025289.71295.67286.02291.11290.781.01%180,100
Dec 15, 2025292.85293.80287.52288.19287.86-1.38%178,140
Dec 12, 2025296.55298.09289.27292.22291.88-0.80%200,162
Dec 11, 2025292.51300.44290.91294.58294.240.87%199,156
Dec 10, 2025282.38297.49280.08292.03291.693.70%226,627