Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
382.50
-5.20 (-1.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025391.32391.32378.22382.50382.50-1.34%238,504
Feb 20, 2025395.07395.07384.17387.70387.70-1.87%225,353
Feb 19, 2025392.13398.69386.43395.07395.07-0.83%286,348
Feb 18, 2025388.30409.73383.59398.39398.392.56%2,393,747
Feb 14, 2025400.00403.37375.01388.46388.469.68%587,273
Feb 13, 2025367.55384.00351.50354.19354.19-0.74%125,350
Feb 12, 2025357.68362.42352.27356.84356.84-2.06%103,534
Feb 11, 2025364.48367.33360.70364.35364.35-1.08%86,536
Feb 10, 2025366.16369.52362.22368.34368.340.96%63,063
Feb 7, 2025370.55372.07362.70364.83364.83-1.23%70,704
Feb 6, 2025371.25372.36365.29369.37369.37-0.24%64,721
Feb 5, 2025368.34373.99364.82370.26370.260.67%67,216
Feb 4, 2025366.39371.24364.81367.78367.780.65%53,159
Feb 3, 2025365.52366.38359.57365.42365.42-2.01%121,770
Jan 31, 2025375.67379.54371.41372.90372.90-0.88%53,337
Jan 30, 2025377.57381.14372.99376.21376.210.86%54,134
Jan 29, 2025383.64386.10372.89372.99372.99-3.39%89,260
Jan 28, 2025382.35386.55377.51386.09386.091.63%54,205
Jan 27, 2025376.51380.32370.80379.91379.910.55%67,404
Jan 24, 2025374.37377.85370.31377.85377.85-0.04%55,867
Jan 23, 2025374.66378.49373.78378.01378.010.80%60,333
Jan 22, 2025373.77377.40373.77375.00375.00-0.45%72,006
Jan 21, 2025372.15377.65369.25376.69376.692.63%92,828
Jan 17, 2025372.41375.05363.76367.03367.030.01%78,975
Jan 16, 2025365.45367.80363.32366.99366.990.84%61,361
Jan 15, 2025361.98364.53356.94363.94363.942.72%80,685
Jan 14, 2025351.85355.83351.45354.31354.311.67%113,980
Jan 13, 2025335.48348.49335.48348.48348.482.20%124,592
Jan 10, 2025325.00342.70319.35340.97340.97-1.21%143,066
Jan 8, 2025343.38347.62341.40345.13344.81-0.58%81,323
Jan 7, 2025353.92354.95344.30347.15346.83-1.90%58,519
Jan 6, 2025353.54362.70351.53353.89353.560.54%366,398
Jan 3, 2025350.61353.33346.03352.00351.671.44%131,721
Jan 2, 2025347.14352.62343.50347.02346.700.59%67,374
Dec 31, 2024348.93349.89344.62344.99344.67-0.19%105,317
Dec 30, 2024349.89349.89341.55345.64345.32-1.47%48,897
Dec 27, 2024352.50354.90347.42350.80350.47-1.72%55,515
Dec 26, 2024354.35357.30351.23356.93356.600.82%44,866
Dec 24, 2024347.78354.60346.42354.03353.701.46%33,314
Dec 23, 2024347.04349.50343.26348.93348.600.54%157,136
Dec 20, 2024348.02354.33345.15347.07346.75-1.40%200,177
Dec 19, 2024355.13355.70348.13351.99351.66-0.23%204,100
Dec 18, 2024356.37364.29349.34352.81352.48-0.41%304,217
Dec 17, 2024355.42359.82351.16354.25353.92-1.68%159,028
Dec 16, 2024369.94373.68359.54360.30359.96-2.61%148,035
Dec 13, 2024378.18378.20365.52369.94369.59-3.18%100,538
Dec 12, 2024385.00385.69378.00382.08381.720.35%85,225
Dec 11, 2024399.80400.02379.71380.75380.39-3.78%153,740
Dec 10, 2024404.88406.75395.55395.70395.33-2.91%94,961
Dec 9, 2024410.39420.74406.77407.58407.20-0.14%97,567
Dec 6, 2024408.00411.12405.92408.16407.780.83%50,424
Dec 5, 2024408.00411.55403.05404.81404.43-1.47%56,075
Dec 4, 2024411.65417.45405.62410.84410.46-0.23%78,832
Dec 3, 2024416.63416.63406.47411.80411.41-0.37%116,738
Dec 2, 2024414.36414.77400.74413.32412.930.13%101,821
Nov 29, 2024407.52416.21404.06412.79412.402.31%119,702
Nov 27, 2024420.93422.73398.24403.46403.08-4.60%166,826
Nov 26, 2024416.78423.86414.37422.93422.531.02%110,869
Nov 25, 2024423.82429.95418.04418.68418.29-0.08%172,545
Nov 22, 2024412.00420.01412.00419.01418.622.59%101,583
Nov 21, 2024395.86408.76394.67408.42408.044.01%70,315
Nov 20, 2024395.82395.82384.21392.69392.32-0.76%180,854
Nov 19, 2024390.83399.71390.26395.71395.34-0.40%76,841
Nov 18, 2024392.95400.63390.30397.28396.911.38%48,986
Nov 15, 2024396.14396.14385.08391.88391.51-0.20%91,597
Nov 14, 2024395.25399.08391.57392.66392.29-0.06%54,288
Nov 13, 2024403.13403.13389.45392.89392.52-1.12%99,885
Nov 12, 2024402.40405.84395.42397.36396.99-2.24%79,490
Nov 11, 2024402.00422.54402.00406.46406.081.66%81,366
Nov 8, 2024389.43399.91389.43399.83399.463.28%81,390
Nov 7, 2024382.93388.21378.48387.14386.780.51%77,351
Nov 6, 2024382.10393.19382.10385.16384.807.07%141,339
Nov 5, 2024347.60359.79347.60359.74359.402.87%51,976
Nov 4, 2024343.00350.99342.58349.69349.361.84%45,914
Nov 1, 2024337.36345.89337.36343.38343.063.10%72,607
Oct 31, 2024332.77336.55331.05333.06332.75-0.79%72,427
Oct 30, 2024315.00343.53315.00335.71335.404.73%102,757
Oct 29, 2024319.38321.54316.07320.55320.25-0.50%40,994
Oct 28, 2024319.94322.88319.50322.15321.851.80%31,876
Oct 25, 2024321.96323.06315.74316.45316.15-0.48%33,206
Oct 24, 2024317.28319.32311.94317.97317.670.31%62,871
Oct 23, 2024316.82320.53314.01317.00316.70-0.42%27,618
Oct 22, 2024323.67323.67317.44318.33318.03-1.77%37,262
Oct 21, 2024326.60327.78321.74324.08323.78-1.22%59,747
Oct 18, 2024336.33336.33327.09328.09327.78-1.97%31,902
Oct 17, 2024337.00337.00333.25334.68334.37-0.04%31,217
Oct 16, 2024333.74338.13333.74334.83334.521.61%42,168
Oct 15, 2024330.35337.05328.88329.53329.220.22%52,137
Oct 14, 2024327.34331.31327.34328.81328.500.20%40,779
Oct 11, 2024322.87329.63322.87328.16327.852.49%35,890
Oct 10, 2024317.65320.85315.42320.20319.90-0.68%59,471
Oct 9, 2024323.86329.89321.08322.38321.76-0.24%51,625
Oct 8, 2024325.67325.67321.80323.15322.53-0.25%47,278
Oct 7, 2024323.05327.65320.78323.97323.34-0.70%66,994
Oct 4, 2024327.54327.60323.61326.27325.641.51%53,580
Oct 3, 2024325.52327.02320.76321.41320.79-1.51%66,436
Oct 2, 2024328.01331.93325.61326.33325.70-1.59%36,887
Oct 1, 2024338.57338.57330.07331.59330.95-1.90%62,765
Sep 30, 2024337.58339.84335.45338.00337.350.87%67,149
Sep 27, 2024337.37342.85334.36335.08334.430.23%66,122