Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
248.64
-1.88 (-0.75%)
Nov 18, 2025, 3:26 PM EST - Market open
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 246.23 | 250.43 | 244.87 | 248.13 | - | -0.95% | 39,639 |
| Nov 17, 2025 | 253.73 | 257.09 | 250.24 | 250.52 | 250.52 | -1.72% | 136,715 |
| Nov 14, 2025 | 258.91 | 265.91 | 254.65 | 254.91 | 254.91 | -2.77% | 94,787 |
| Nov 13, 2025 | 264.84 | 267.76 | 260.04 | 262.18 | 262.18 | -1.20% | 65,020 |
| Nov 12, 2025 | 263.54 | 268.03 | 263.25 | 265.36 | 265.36 | 0.52% | 87,474 |
| Nov 11, 2025 | 266.28 | 269.98 | 261.91 | 263.99 | 263.99 | -0.74% | 82,640 |
| Nov 10, 2025 | 271.91 | 276.04 | 265.48 | 265.96 | 265.96 | -1.15% | 103,088 |
| Nov 7, 2025 | 267.43 | 273.07 | 264.77 | 269.06 | 269.06 | 0.33% | 113,398 |
| Nov 6, 2025 | 272.53 | 272.53 | 264.32 | 268.17 | 268.17 | -1.64% | 122,846 |
| Nov 5, 2025 | 273.41 | 276.42 | 268.78 | 272.64 | 272.64 | -0.33% | 82,622 |
| Nov 4, 2025 | 274.20 | 276.49 | 267.54 | 273.53 | 273.53 | -1.18% | 183,469 |
| Nov 3, 2025 | 276.61 | 279.12 | 270.21 | 276.81 | 276.81 | 0.05% | 118,380 |
| Oct 31, 2025 | 284.51 | 288.64 | 271.23 | 276.66 | 276.66 | -3.12% | 252,129 |
| Oct 30, 2025 | 297.56 | 301.76 | 283.81 | 285.57 | 285.57 | -5.09% | 292,537 |
| Oct 29, 2025 | 307.84 | 312.46 | 284.40 | 300.88 | 300.88 | 0.78% | 310,870 |
| Oct 28, 2025 | 302.84 | 306.56 | 296.72 | 298.55 | 298.55 | -1.70% | 191,465 |
| Oct 27, 2025 | 292.54 | 306.46 | 290.35 | 303.71 | 303.71 | 4.36% | 190,647 |
| Oct 24, 2025 | 298.13 | 298.13 | 289.18 | 291.01 | 291.01 | -0.64% | 133,265 |
| Oct 23, 2025 | 293.07 | 298.54 | 290.75 | 292.88 | 292.88 | -0.23% | 101,883 |
| Oct 22, 2025 | 301.81 | 302.17 | 291.88 | 293.55 | 293.55 | -2.67% | 94,634 |
| Oct 21, 2025 | 302.10 | 305.13 | 299.04 | 301.60 | 301.60 | -0.31% | 78,077 |
| Oct 20, 2025 | 306.18 | 310.71 | 301.96 | 302.53 | 302.53 | 0.18% | 138,167 |
| Oct 17, 2025 | 294.66 | 304.12 | 294.34 | 302.00 | 302.00 | 1.68% | 206,750 |
| Oct 16, 2025 | 291.29 | 297.81 | 289.93 | 297.00 | 297.00 | 1.96% | 186,686 |
| Oct 15, 2025 | 293.07 | 297.01 | 288.51 | 291.29 | 291.29 | -0.43% | 207,496 |
| Oct 14, 2025 | 274.74 | 292.97 | 274.74 | 292.55 | 292.55 | 4.98% | 208,998 |
| Oct 13, 2025 | 277.42 | 280.80 | 275.62 | 278.68 | 278.68 | 2.26% | 98,463 |
| Oct 10, 2025 | 286.33 | 287.47 | 270.73 | 272.53 | 272.53 | -4.82% | 197,432 |
| Oct 9, 2025 | 296.17 | 299.00 | 284.26 | 286.33 | 286.33 | -4.19% | 185,956 |
| Oct 8, 2025 | 303.51 | 303.51 | 297.06 | 298.84 | 298.50 | 0.27% | 89,229 |
| Oct 7, 2025 | 306.22 | 309.73 | 296.88 | 298.03 | 297.69 | -2.35% | 95,154 |
| Oct 6, 2025 | 305.00 | 308.44 | 299.65 | 305.21 | 304.86 | 0.56% | 109,795 |
| Oct 3, 2025 | 299.32 | 305.00 | 299.32 | 303.50 | 303.15 | 1.74% | 122,370 |
| Oct 2, 2025 | 294.79 | 298.32 | 294.28 | 298.30 | 297.96 | 1.24% | 84,979 |
| Oct 1, 2025 | 293.95 | 302.08 | 293.00 | 294.66 | 294.32 | -0.98% | 126,324 |
| Sep 30, 2025 | 298.89 | 299.09 | 293.30 | 297.58 | 297.24 | -0.34% | 122,296 |
| Sep 29, 2025 | 303.90 | 303.90 | 297.01 | 298.60 | 298.26 | -1.35% | 133,055 |
| Sep 26, 2025 | 303.97 | 309.45 | 299.94 | 302.68 | 302.34 | -0.16% | 83,715 |
| Sep 25, 2025 | 300.04 | 304.08 | 298.17 | 303.17 | 302.83 | -0.22% | 102,807 |
| Sep 24, 2025 | 305.38 | 307.08 | 302.27 | 303.83 | 303.48 | -0.23% | 136,320 |
| Sep 23, 2025 | 309.50 | 310.47 | 302.85 | 304.53 | 304.18 | -0.84% | 146,404 |
| Sep 22, 2025 | 305.89 | 307.21 | 300.81 | 307.12 | 306.77 | 0.55% | 107,016 |
| Sep 19, 2025 | 308.45 | 308.45 | 299.29 | 305.45 | 305.10 | -1.08% | 347,536 |
| Sep 18, 2025 | 303.49 | 309.73 | 301.12 | 308.80 | 308.45 | 2.65% | 105,013 |
| Sep 17, 2025 | 309.55 | 312.99 | 300.42 | 300.82 | 300.48 | -2.66% | 132,688 |
| Sep 16, 2025 | 314.66 | 314.66 | 307.59 | 309.04 | 308.69 | -1.67% | 123,569 |
| Sep 15, 2025 | 315.17 | 318.58 | 311.26 | 314.30 | 313.94 | 0.25% | 97,309 |
| Sep 12, 2025 | 320.37 | 320.41 | 311.65 | 313.52 | 313.16 | -2.81% | 71,615 |
| Sep 11, 2025 | 321.83 | 326.82 | 320.36 | 322.60 | 322.23 | 1.21% | 124,035 |
| Sep 10, 2025 | 314.28 | 323.57 | 313.56 | 318.75 | 318.39 | 0.91% | 156,256 |