Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
345.52
-1.50 (-0.43%)
Mar 26, 2025, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2025347.56349.86347.90348.05-0.30%7,701
Mar 25, 2025348.67349.91345.14347.02347.020.43%115,799
Mar 24, 2025341.29349.42341.04345.55345.553.06%81,235
Mar 21, 2025337.54337.54332.03335.28335.28-1.73%222,934
Mar 20, 2025335.85346.00335.85341.18341.18-0.05%185,359
Mar 19, 2025344.41344.94335.75341.36341.36-0.48%187,983
Mar 18, 2025350.33352.10342.86342.99342.99-3.27%120,360
Mar 17, 2025350.00356.73350.00354.60354.600.61%85,833
Mar 14, 2025341.40353.00339.97352.46352.464.34%113,467
Mar 13, 2025343.15347.28337.73337.81337.81-2.01%135,050
Mar 12, 2025360.25360.40344.43344.74344.74-3.60%188,592
Mar 11, 2025374.20374.20345.55357.62357.62-3.62%253,421
Mar 10, 2025370.03381.73370.03371.06371.06-1.36%149,829
Mar 7, 2025372.20378.11364.14376.16376.160.49%153,198
Mar 6, 2025370.37376.54366.80374.32374.321.27%99,910
Mar 5, 2025361.78370.45360.40369.63369.632.50%96,692
Mar 4, 2025365.89366.95358.03360.62360.62-3.11%178,767
Mar 3, 2025372.52377.63372.15372.19372.19-0.61%169,688
Feb 28, 2025373.51377.50367.21374.48374.480.38%138,072
Feb 27, 2025380.18381.52373.08373.08373.08-2.27%134,596
Feb 26, 2025382.49387.53381.19381.74381.740.91%124,694
Feb 25, 2025381.93383.62374.08378.31378.310.21%132,938
Feb 24, 2025384.51384.51371.40377.52377.52-1.30%167,039
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