Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
307.23
-11.82 (-3.70%)
Apr 16, 2025, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2025315.31317.03304.85308.54308.54-3.29%79,573
Apr 15, 2025316.29324.14315.33319.05319.050.26%94,394
Apr 14, 2025323.37323.63312.33318.22318.220.17%159,385
Apr 11, 2025308.60318.62301.21317.67317.671.78%121,325
Apr 10, 2025317.99317.99303.23312.10312.10-5.03%199,324
Apr 9, 2025287.88335.56287.88328.64328.6412.73%194,370
Apr 8, 2025309.90312.98290.16291.54291.24-2.80%128,151
Apr 7, 2025295.29316.81289.78299.93299.62-1.87%270,464
Apr 4, 2025302.44311.01295.80305.66305.34-3.99%179,364
Apr 3, 2025332.79336.95316.78318.36318.03-9.08%159,419
Apr 2, 2025338.09350.51338.09350.17349.812.05%81,761
Apr 1, 2025337.62343.95333.20343.15342.801.85%114,520
Mar 31, 2025330.00341.29323.60336.91336.560.29%127,243
Mar 28, 2025348.76349.45332.99335.95335.60-4.34%152,791
Mar 27, 2025346.18352.37343.26351.20350.841.64%228,141
Mar 26, 2025347.56351.12340.84345.52345.16-0.43%69,140
Mar 25, 2025348.67349.91345.14347.02346.660.43%115,799
Mar 24, 2025341.29349.42341.04345.55345.193.06%81,235
Mar 21, 2025337.54337.54332.03335.28334.93-1.73%222,934
Mar 20, 2025335.85346.00335.85341.18340.83-0.05%185,359
Mar 19, 2025344.41344.94335.75341.36341.01-0.48%187,983
Mar 18, 2025350.33352.10342.86342.99342.64-3.27%120,360
Mar 17, 2025350.00356.73350.00354.60354.230.61%85,833
Mar 14, 2025341.40353.00339.97352.46352.104.34%113,467
Mar 13, 2025343.15347.28337.73337.81337.46-2.01%135,050
Mar 12, 2025360.25360.40344.43344.74344.38-3.60%188,592
Mar 11, 2025374.20374.20345.55357.62357.25-3.62%253,421
Mar 10, 2025370.03381.73370.03371.06370.68-1.36%149,829
Mar 7, 2025372.20378.11364.14376.16375.770.49%153,198
Mar 6, 2025370.37376.54366.80374.32373.931.27%99,910
Mar 5, 2025361.78370.45360.40369.63369.252.50%96,692
Mar 4, 2025365.89366.95358.03360.62360.25-3.11%178,767
Mar 3, 2025372.52377.63372.15372.19371.81-0.61%169,688
Feb 28, 2025373.51377.50367.21374.48374.090.38%138,072
Feb 27, 2025380.18381.52373.08373.08372.69-2.27%134,596
Feb 26, 2025382.49387.53381.19381.74381.350.91%124,694
Feb 25, 2025381.93383.62374.08378.31377.920.21%132,938
Feb 24, 2025384.51384.51371.40377.52377.13-1.30%167,039
Feb 21, 2025391.32391.32378.22382.50382.11-1.34%238,504
Feb 20, 2025395.07395.07384.17387.70387.30-1.87%225,353
Feb 19, 2025392.13398.69386.43395.07394.66-0.83%286,348
Feb 18, 2025388.30409.73383.59398.39397.982.56%2,393,747
Feb 14, 2025400.00403.37375.01388.46388.069.68%587,273
Feb 13, 2025367.55384.00351.50354.19353.82-0.74%125,350
Feb 12, 2025357.68362.42352.27356.84356.47-2.06%103,534
Feb 11, 2025364.48367.33360.70364.35363.97-1.08%86,536
Feb 10, 2025366.16369.52362.22368.34367.960.96%63,063
Feb 7, 2025370.55372.07362.70364.83364.45-1.23%70,704
Feb 6, 2025371.25372.36365.29369.37368.99-0.24%64,721
Feb 5, 2025368.34373.99364.82370.26369.880.67%67,216