Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
392.69
-3.02 (-0.76%)
Nov 20, 2024, 4:00 PM EST - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024395.82395.82384.21392.69392.69-0.76%180,854
Nov 19, 2024390.83399.71390.26395.71395.71-0.40%76,841
Nov 18, 2024392.95400.63390.30397.28397.281.38%48,986
Nov 15, 2024396.14396.14385.08391.88391.88-0.20%91,597
Nov 14, 2024395.25399.08391.57392.66392.66-0.06%54,288
Nov 13, 2024403.13403.13389.45392.89392.89-1.12%99,885
Nov 12, 2024402.40405.84395.42397.36397.36-2.24%79,490
Nov 11, 2024402.00422.54402.00406.46406.461.66%81,366
Nov 8, 2024389.43399.91389.43399.83399.833.28%81,390
Nov 7, 2024382.93388.21378.48387.14387.140.51%77,351
Nov 6, 2024382.10393.19382.10385.16385.167.07%141,339
Nov 5, 2024347.60359.79347.60359.74359.742.87%51,976
Nov 4, 2024343.00350.99342.58349.69349.691.84%45,914
Nov 1, 2024337.36345.89337.36343.38343.383.10%72,607
Oct 31, 2024332.77336.55331.05333.06333.06-0.79%72,427
Oct 30, 2024315.00343.53315.00335.71335.714.73%102,757
Oct 29, 2024319.38321.54316.07320.55320.55-0.50%40,994
Oct 28, 2024319.94322.88319.50322.15322.151.80%31,876
Oct 25, 2024321.96323.06315.74316.45316.45-0.48%33,206
Oct 24, 2024317.28319.32311.94317.97317.970.31%62,871
Oct 23, 2024316.82320.53314.01317.00317.00-0.42%27,618
Oct 22, 2024323.67323.67317.44318.33318.33-1.77%37,262
Oct 21, 2024326.60327.78321.74324.08324.08-1.22%59,747
Oct 18, 2024336.33336.33327.09328.09328.09-1.97%31,902
Oct 17, 2024337.00337.00333.25334.68334.68-0.04%31,217
Oct 16, 2024333.74338.13333.74334.83334.831.61%42,168
Oct 15, 2024330.35337.05328.88329.53329.530.22%52,137
Oct 14, 2024327.34331.31327.34328.81328.810.20%40,779
Oct 11, 2024322.87329.63322.87328.16328.162.49%35,890
Oct 10, 2024317.65320.85315.42320.20320.20-0.68%59,471
Oct 9, 2024323.86329.89321.08322.38322.06-0.24%51,625
Oct 8, 2024325.67325.67321.80323.15322.83-0.25%47,278
Oct 7, 2024323.05327.65320.78323.97323.65-0.70%66,994
Oct 4, 2024327.54327.60323.61326.27325.941.51%53,580
Oct 3, 2024325.52327.02320.76321.41321.09-1.51%66,436
Oct 2, 2024328.01331.93325.61326.33326.00-1.59%36,887
Oct 1, 2024338.57338.57330.07331.59331.26-1.90%62,765
Sep 30, 2024337.58339.84335.45338.00337.660.87%67,149
Sep 27, 2024337.37342.85334.36335.08334.750.23%66,122
Sep 26, 2024338.09340.04334.05334.30333.970.42%64,749
Sep 25, 2024342.06343.81331.48332.90332.57-2.10%46,614
Sep 24, 2024337.75344.46336.68340.03339.691.38%55,031
Sep 23, 2024336.64337.93332.72335.41335.080.73%81,217
Sep 20, 2024342.34342.34332.42332.98332.65-2.54%217,251
Sep 19, 2024330.48342.32327.49341.67341.336.43%71,586
Sep 18, 2024331.51331.87319.01321.02320.70-3.79%108,156
Sep 17, 2024330.16335.02327.60333.65333.322.39%77,356
Sep 16, 2024323.59325.87319.62325.85325.530.70%80,171
Sep 13, 2024318.80327.51315.62323.59323.273.09%44,205
Sep 12, 2024311.97314.59307.19313.90313.591.71%54,708
Sep 11, 2024306.58309.07298.76308.61308.300.20%76,976
Sep 10, 2024305.66308.00303.40308.00307.691.59%53,410
Sep 9, 2024301.34306.30301.17303.17302.870.68%87,458
Sep 6, 2024305.21305.23297.07301.11300.81-0.62%68,324
Sep 5, 2024307.57307.70301.09302.98302.68-1.60%72,765
Sep 4, 2024302.94308.00301.47307.92307.611.50%52,023
Sep 3, 2024318.27319.99301.61303.38303.08-5.53%48,602
Aug 30, 2024319.34321.77314.05321.13320.810.31%60,627
Aug 29, 2024322.20323.40318.26320.13319.810.48%38,718
Aug 28, 2024318.36320.10316.34318.60318.28-0.02%44,920
Aug 27, 2024318.91320.11315.66318.65318.33-0.63%30,966
Aug 26, 2024323.66324.55320.02320.68320.360.13%37,490
Aug 23, 2024313.53323.75313.53320.25319.933.25%46,465
Aug 22, 2024311.05311.09307.57310.16309.85-0.88%38,023
Aug 21, 2024309.48313.44306.54312.91312.602.49%31,968
Aug 20, 2024307.24310.98305.23305.31305.01-0.66%50,770
Aug 19, 2024309.27313.28305.48307.35307.04-0.76%49,095
Aug 16, 2024309.30312.31307.16309.70309.39-59,530
Aug 15, 2024318.32318.77309.00309.70309.390.42%73,115
Aug 14, 2024302.05308.44300.00308.42308.112.45%121,046
Aug 13, 2024293.54302.16288.93301.03300.733.70%64,911
Aug 12, 2024294.64294.77288.99290.30290.01-1.48%71,181
Aug 9, 2024299.86299.86294.04294.66294.37-1.86%57,903
Aug 8, 2024299.97301.25297.68300.23299.931.34%71,917
Aug 7, 2024308.28309.06296.26296.26295.96-2.32%45,694
Aug 6, 2024303.09309.72302.30303.30303.000.42%52,434
Aug 5, 2024295.40302.95292.57302.02301.72-2.44%125,290
Aug 2, 2024309.19314.00301.86309.57309.26-4.68%102,966
Aug 1, 2024348.72348.72321.59324.77324.45-7.60%101,124
Jul 31, 2024355.00363.40340.15351.49351.14-1.44%176,079
Jul 30, 2024354.84359.85351.98356.64356.280.88%91,829
Jul 29, 2024354.16359.55351.52353.52353.17-0.65%67,870
Jul 26, 2024351.11356.36351.11355.83355.482.82%63,136
Jul 25, 2024338.39354.04336.46346.08345.733.20%63,402
Jul 24, 2024344.39349.65335.04335.36335.03-3.65%57,116
Jul 23, 2024342.52350.27342.41348.08347.731.61%62,930
Jul 22, 2024334.82343.32329.98342.56342.223.23%65,885
Jul 19, 2024333.63336.00330.44331.84331.51-0.50%52,536
Jul 18, 2024336.17342.86333.07333.52333.19-1.75%52,191
Jul 17, 2024337.71343.40336.52339.46339.12-0.53%115,654
Jul 16, 2024332.00342.37331.44341.28340.943.67%90,833
Jul 15, 2024325.43337.44325.43329.20328.871.48%100,525
Jul 12, 2024319.79325.18318.37324.40324.082.52%91,860
Jul 11, 2024312.37319.56312.22316.43316.113.22%69,920
Jul 10, 2024302.52307.29301.68306.56305.951.65%43,823
Jul 9, 2024299.55303.03299.40301.59300.990.64%64,807
Jul 8, 2024298.85301.99298.84299.68299.080.97%34,329
Jul 5, 2024295.07296.81292.32296.81296.210.30%31,860
Jul 3, 2024294.13296.79292.12295.93295.341.09%28,931
Jul 2, 2024295.39295.65290.45292.73292.140.82%78,505