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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 335.56 | 339.31 | 321.73 | 322.83 | - | -5.03% | 63,395 |
| Feb 20, 2026 | 333.62 | 354.07 | 328.75 | 339.91 | 339.91 | 3.92% | 263,741 |
| Feb 19, 2026 | 315.56 | 335.70 | 298.61 | 327.08 | 327.08 | 2.06% | 388,135 |
| Feb 18, 2026 | 332.88 | 337.76 | 317.56 | 320.47 | 320.47 | -3.91% | 176,604 |
| Feb 17, 2026 | 335.97 | 339.03 | 322.06 | 333.51 | 333.51 | -0.15% | 151,445 |
| Feb 13, 2026 | 337.30 | 342.45 | 330.17 | 334.00 | 334.00 | 0.13% | 114,443 |
| Feb 12, 2026 | 338.78 | 348.22 | 332.95 | 333.55 | 333.55 | -0.39% | 185,240 |
| Feb 11, 2026 | 341.23 | 347.43 | 334.81 | 334.84 | 334.84 | -1.12% | 116,374 |
| Feb 10, 2026 | 338.70 | 346.30 | 333.96 | 338.62 | 338.62 | 0.20% | 140,687 |
| Feb 9, 2026 | 342.94 | 342.94 | 336.31 | 337.93 | 337.93 | -1.51% | 95,313 |
| Feb 6, 2026 | 335.46 | 346.40 | 330.87 | 343.11 | 343.11 | 3.89% | 210,664 |
| Feb 5, 2026 | 334.05 | 339.52 | 329.46 | 330.25 | 330.25 | -0.89% | 106,432 |
| Feb 4, 2026 | 336.57 | 341.46 | 328.98 | 333.20 | 333.20 | 1.63% | 134,568 |
| Feb 3, 2026 | 325.40 | 336.24 | 317.81 | 327.84 | 327.84 | 0.08% | 102,287 |
| Feb 2, 2026 | 321.50 | 330.94 | 317.64 | 327.58 | 327.58 | 2.04% | 169,438 |
| Jan 30, 2026 | 319.13 | 325.71 | 315.13 | 321.04 | 321.04 | -0.90% | 206,264 |
| Jan 29, 2026 | 318.02 | 325.57 | 303.46 | 323.96 | 323.96 | 2.43% | 143,861 |
| Jan 28, 2026 | 322.39 | 322.39 | 313.80 | 316.26 | 316.26 | -1.15% | 60,959 |
| Jan 27, 2026 | 318.70 | 320.26 | 315.39 | 319.94 | 319.94 | -0.35% | 36,567 |
| Jan 26, 2026 | 323.13 | 325.47 | 316.16 | 321.05 | 321.05 | -0.69% | 105,330 |
| Jan 23, 2026 | 328.41 | 330.92 | 320.74 | 323.28 | 323.28 | -1.63% | 76,495 |
| Jan 22, 2026 | 330.00 | 334.50 | 327.76 | 328.63 | 328.63 | 0.47% | 51,806 |
| Jan 21, 2026 | 321.42 | 330.00 | 310.20 | 327.09 | 327.09 | 2.97% | 90,159 |
| Jan 20, 2026 | 319.07 | 322.25 | 315.17 | 317.67 | 317.67 | -2.24% | 80,585 |
| Jan 16, 2026 | 327.75 | 330.00 | 323.27 | 324.94 | 324.94 | -0.71% | 131,926 |
| Jan 15, 2026 | 317.00 | 328.32 | 313.70 | 327.28 | 327.28 | 3.74% | 88,951 |
| Jan 14, 2026 | 312.18 | 316.90 | 308.71 | 315.48 | 315.48 | 1.23% | 136,637 |
| Jan 13, 2026 | 313.31 | 316.00 | 308.30 | 311.65 | 311.65 | 0.56% | 86,852 |
| Jan 12, 2026 | 316.03 | 316.53 | 309.85 | 309.92 | 309.92 | -2.91% | 186,873 |
| Jan 9, 2026 | 312.44 | 319.57 | 309.34 | 319.22 | 319.22 | 2.64% | 185,103 |
| Jan 8, 2026 | 293.82 | 314.13 | 293.82 | 311.01 | 311.01 | 5.01% | 151,265 |
| Jan 7, 2026 | 305.31 | 305.31 | 294.06 | 296.18 | 295.84 | -2.93% | 102,770 |
| Jan 6, 2026 | 293.31 | 306.16 | 291.96 | 305.11 | 304.76 | 2.88% | 159,399 |
| Jan 5, 2026 | 285.40 | 301.32 | 285.40 | 296.57 | 296.23 | 3.55% | 163,378 |
| Jan 2, 2026 | 286.07 | 292.87 | 282.70 | 286.40 | 286.07 | 0.48% | 155,911 |
| Dec 31, 2025 | 295.22 | 297.16 | 283.10 | 285.02 | 284.69 | -3.52% | 161,099 |
| Dec 30, 2025 | 293.26 | 298.37 | 291.18 | 295.42 | 295.08 | 0.62% | 234,146 |
| Dec 29, 2025 | 294.25 | 295.96 | 287.92 | 293.61 | 293.27 | -0.11% | 82,539 |
| Dec 26, 2025 | 292.68 | 295.99 | 290.10 | 293.92 | 293.58 | 0.06% | 143,368 |
| Dec 24, 2025 | 290.66 | 295.01 | 290.66 | 293.74 | 293.40 | 0.72% | 34,770 |
| Dec 23, 2025 | 291.17 | 293.61 | 287.73 | 291.63 | 291.30 | -0.02% | 96,581 |
| Dec 22, 2025 | 289.71 | 292.96 | 283.96 | 291.70 | 291.37 | 0.96% | 166,249 |
| Dec 19, 2025 | 288.73 | 292.01 | 284.74 | 288.94 | 288.61 | -0.53% | 293,623 |
| Dec 18, 2025 | 294.20 | 299.83 | 290.11 | 290.47 | 290.14 | -0.90% | 167,425 |
| Dec 17, 2025 | 289.68 | 297.90 | 289.68 | 293.10 | 292.76 | 0.68% | 260,492 |
| Dec 16, 2025 | 289.71 | 295.67 | 286.02 | 291.11 | 290.78 | 1.01% | 180,100 |
| Dec 15, 2025 | 292.85 | 293.80 | 287.52 | 288.19 | 287.86 | -1.38% | 178,140 |
| Dec 12, 2025 | 296.55 | 298.09 | 289.27 | 292.22 | 291.88 | -0.80% | 200,162 |
| Dec 11, 2025 | 292.51 | 300.44 | 290.91 | 294.58 | 294.24 | 0.87% | 199,156 |
| Dec 10, 2025 | 282.38 | 297.49 | 280.08 | 292.03 | 291.69 | 3.70% | 226,627 |