Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
340.90
+14.24 (4.36%)
Aug 22, 2025, 4:00 PM - Market closed
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 327.10 | 352.49 | 327.10 | 340.90 | 340.90 | 4.36% | 106,211 |
| Aug 21, 2025 | 330.20 | 332.26 | 320.00 | 326.66 | 326.66 | -1.21% | 137,236 |
| Aug 20, 2025 | 336.81 | 343.41 | 329.80 | 330.65 | 330.65 | -2.86% | 156,572 |
| Aug 19, 2025 | 344.94 | 348.47 | 337.93 | 340.39 | 340.39 | -0.87% | 140,698 |
| Aug 18, 2025 | 339.97 | 344.48 | 338.85 | 343.37 | 343.37 | 1.11% | 74,713 |
| Aug 15, 2025 | 341.85 | 342.37 | 337.08 | 339.61 | 339.61 | -0.32% | 110,382 |
| Aug 14, 2025 | 350.47 | 350.47 | 339.05 | 340.70 | 340.70 | -4.39% | 74,534 |
| Aug 13, 2025 | 344.12 | 357.65 | 341.11 | 356.34 | 356.34 | 4.59% | 115,476 |
| Aug 12, 2025 | 332.29 | 342.63 | 329.80 | 340.70 | 340.70 | 3.73% | 85,870 |
| Aug 11, 2025 | 325.04 | 328.51 | 321.77 | 328.45 | 328.45 | 0.66% | 140,962 |
| Aug 8, 2025 | 326.62 | 328.66 | 325.43 | 326.29 | 326.29 | 0.20% | 70,831 |
| Aug 7, 2025 | 326.76 | 327.15 | 321.44 | 325.64 | 325.64 | 0.57% | 63,588 |
| Aug 6, 2025 | 322.92 | 324.76 | 317.09 | 323.81 | 323.81 | -0.48% | 81,081 |
| Aug 5, 2025 | 321.66 | 327.63 | 321.66 | 325.38 | 325.38 | 0.61% | 87,360 |
| Aug 4, 2025 | 324.22 | 329.21 | 322.73 | 323.42 | 323.42 | -0.20% | 75,180 |
| Aug 1, 2025 | 327.39 | 329.05 | 318.22 | 324.07 | 324.07 | -2.61% | 117,867 |
| Jul 31, 2025 | 353.61 | 353.61 | 330.04 | 332.77 | 332.77 | -7.21% | 155,866 |
| Jul 30, 2025 | 357.60 | 369.97 | 343.28 | 358.61 | 358.61 | 4.12% | 294,290 |
| Jul 29, 2025 | 348.01 | 348.01 | 340.35 | 344.41 | 344.41 | 0.11% | 133,654 |
| Jul 28, 2025 | 346.82 | 346.97 | 341.74 | 344.02 | 344.02 | -0.39% | 96,625 |
| Jul 25, 2025 | 342.20 | 345.70 | 336.38 | 345.38 | 345.38 | 1.77% | 82,476 |
| Jul 24, 2025 | 339.98 | 342.52 | 336.26 | 339.36 | 339.36 | -0.93% | 81,937 |
| Jul 23, 2025 | 336.06 | 343.86 | 334.10 | 342.55 | 342.55 | 3.45% | 74,256 |
| Jul 22, 2025 | 326.25 | 333.94 | 326.25 | 331.13 | 331.13 | 1.34% | 93,918 |
| Jul 21, 2025 | 336.80 | 336.80 | 326.37 | 326.76 | 326.76 | -2.08% | 51,264 |
| Jul 18, 2025 | 336.87 | 336.87 | 329.50 | 333.70 | 333.70 | -0.27% | 109,233 |
| Jul 17, 2025 | 325.27 | 336.00 | 325.27 | 334.59 | 334.59 | 3.63% | 90,693 |
| Jul 16, 2025 | 319.11 | 324.67 | 314.41 | 322.88 | 322.88 | 1.60% | 121,096 |
| Jul 15, 2025 | 325.97 | 325.97 | 317.57 | 317.81 | 317.81 | -1.74% | 110,480 |
| Jul 14, 2025 | 330.44 | 332.40 | 322.79 | 323.43 | 323.43 | -2.69% | 88,648 |
| Jul 11, 2025 | 336.24 | 337.10 | 329.68 | 332.37 | 332.37 | -1.98% | 104,848 |
| Jul 10, 2025 | 329.19 | 342.22 | 329.19 | 339.07 | 339.07 | 2.70% | 151,444 |
| Jul 9, 2025 | 327.30 | 331.76 | 325.87 | 330.16 | 329.83 | 1.00% | 182,022 |
| Jul 8, 2025 | 320.52 | 330.71 | 320.52 | 326.90 | 326.57 | 2.77% | 117,106 |
| Jul 7, 2025 | 325.18 | 329.10 | 317.42 | 318.10 | 317.78 | -3.57% | 117,756 |
| Jul 3, 2025 | 332.14 | 333.26 | 329.11 | 329.87 | 329.54 | 0.06% | 33,786 |
| Jul 2, 2025 | 327.45 | 330.40 | 325.34 | 329.67 | 329.34 | 1.37% | 79,640 |
| Jul 1, 2025 | 313.71 | 332.50 | 309.91 | 325.20 | 324.87 | 2.44% | 172,484 |
| Jun 30, 2025 | 317.09 | 319.18 | 312.07 | 317.45 | 317.13 | 1.25% | 185,826 |
| Jun 27, 2025 | 316.73 | 317.66 | 310.39 | 313.53 | 313.22 | -0.17% | 154,958 |
| Jun 26, 2025 | 310.43 | 315.03 | 307.01 | 314.07 | 313.76 | 2.14% | 73,139 |
| Jun 25, 2025 | 310.60 | 311.46 | 306.18 | 307.48 | 307.17 | -0.40% | 85,878 |
| Jun 24, 2025 | 306.00 | 312.78 | 303.30 | 308.73 | 308.42 | 1.43% | 114,787 |
| Jun 23, 2025 | 299.66 | 306.26 | 295.98 | 304.39 | 304.09 | 0.75% | 194,344 |
| Jun 20, 2025 | 310.69 | 312.23 | 301.80 | 302.12 | 301.82 | -2.31% | 141,080 |
| Jun 18, 2025 | 310.17 | 315.94 | 309.27 | 309.27 | 308.96 | -0.45% | 156,540 |
| Jun 17, 2025 | 316.47 | 321.32 | 310.66 | 310.67 | 310.36 | -3.01% | 155,432 |
| Jun 16, 2025 | 319.90 | 321.90 | 317.52 | 320.30 | 319.98 | 1.53% | 71,301 |
| Jun 13, 2025 | 317.00 | 321.62 | 313.93 | 315.46 | 315.14 | -2.18% | 101,742 |
| Jun 12, 2025 | 325.41 | 327.44 | 321.51 | 322.50 | 322.18 | -2.12% | 82,734 |