Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
335.71
+15.16 (4.73%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Kadant Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 315.00 | 343.53 | 315.00 | 335.71 | 335.71 | 4.73% | 102,757 |
Oct 29, 2024 | 319.38 | 321.54 | 316.07 | 320.55 | 320.55 | -0.50% | 40,994 |
Oct 28, 2024 | 319.94 | 322.88 | 319.50 | 322.15 | 322.15 | 1.80% | 31,876 |
Oct 25, 2024 | 321.96 | 323.06 | 315.74 | 316.45 | 316.45 | -0.48% | 33,206 |
Oct 24, 2024 | 317.28 | 319.32 | 311.94 | 317.97 | 317.97 | 0.31% | 62,871 |
Oct 23, 2024 | 316.82 | 320.53 | 314.01 | 317.00 | 317.00 | -0.42% | 27,618 |
Oct 22, 2024 | 323.67 | 323.67 | 317.44 | 318.33 | 318.33 | -1.77% | 37,262 |
Oct 21, 2024 | 326.60 | 327.78 | 321.74 | 324.08 | 324.08 | -1.22% | 59,747 |
Oct 18, 2024 | 336.33 | 336.33 | 327.09 | 328.09 | 328.09 | -1.97% | 31,902 |
Oct 17, 2024 | 337.00 | 337.00 | 333.25 | 334.68 | 334.68 | -0.04% | 31,217 |
Oct 16, 2024 | 333.74 | 338.13 | 333.74 | 334.83 | 334.83 | 1.61% | 42,168 |
Oct 15, 2024 | 330.35 | 337.05 | 328.88 | 329.53 | 329.53 | 0.22% | 52,137 |
Oct 14, 2024 | 327.34 | 331.31 | 327.34 | 328.81 | 328.81 | 0.20% | 40,779 |
Oct 11, 2024 | 322.87 | 329.63 | 322.87 | 328.16 | 328.16 | 2.49% | 35,890 |
Oct 10, 2024 | 317.65 | 320.85 | 315.42 | 320.20 | 320.20 | -0.68% | 59,471 |
Oct 9, 2024 | 323.86 | 329.89 | 321.08 | 322.38 | 322.06 | -0.24% | 51,625 |
Oct 8, 2024 | 325.67 | 325.67 | 321.80 | 323.15 | 322.83 | -0.25% | 47,278 |
Oct 7, 2024 | 323.05 | 327.65 | 320.78 | 323.97 | 323.65 | -0.70% | 66,994 |
Oct 4, 2024 | 327.54 | 327.60 | 323.61 | 326.27 | 325.94 | 1.51% | 53,580 |
Oct 3, 2024 | 325.52 | 327.02 | 320.76 | 321.41 | 321.09 | -1.51% | 66,436 |
Oct 2, 2024 | 328.01 | 331.93 | 325.61 | 326.33 | 326.00 | -1.59% | 36,887 |
Oct 1, 2024 | 338.57 | 338.57 | 330.07 | 331.59 | 331.26 | -1.90% | 62,765 |
Sep 30, 2024 | 337.58 | 339.84 | 335.45 | 338.00 | 337.66 | 0.87% | 67,149 |
Sep 27, 2024 | 337.37 | 342.85 | 334.36 | 335.08 | 334.75 | 0.23% | 66,122 |
Sep 26, 2024 | 338.09 | 340.04 | 334.05 | 334.30 | 333.97 | 0.42% | 64,749 |
Sep 25, 2024 | 342.06 | 343.81 | 331.48 | 332.90 | 332.57 | -2.10% | 46,614 |
Sep 24, 2024 | 337.75 | 344.46 | 336.68 | 340.03 | 339.69 | 1.38% | 55,031 |
Sep 23, 2024 | 336.64 | 337.93 | 332.72 | 335.41 | 335.08 | 0.73% | 81,217 |
Sep 20, 2024 | 342.34 | 342.34 | 332.42 | 332.98 | 332.65 | -2.54% | 217,251 |
Sep 19, 2024 | 330.48 | 342.32 | 327.49 | 341.67 | 341.33 | 6.43% | 71,586 |
Sep 18, 2024 | 331.51 | 331.87 | 319.01 | 321.02 | 320.70 | -3.79% | 108,156 |
Sep 17, 2024 | 330.16 | 335.02 | 327.60 | 333.65 | 333.32 | 2.39% | 77,356 |
Sep 16, 2024 | 323.59 | 325.87 | 319.62 | 325.85 | 325.53 | 0.70% | 80,171 |
Sep 13, 2024 | 318.80 | 327.51 | 315.62 | 323.59 | 323.27 | 3.09% | 44,205 |
Sep 12, 2024 | 311.97 | 314.59 | 307.19 | 313.90 | 313.59 | 1.71% | 54,708 |
Sep 11, 2024 | 306.58 | 309.07 | 298.76 | 308.61 | 308.30 | 0.20% | 76,976 |
Sep 10, 2024 | 305.66 | 308.00 | 303.40 | 308.00 | 307.69 | 1.59% | 53,410 |
Sep 9, 2024 | 301.34 | 306.30 | 301.17 | 303.17 | 302.87 | 0.68% | 87,458 |
Sep 6, 2024 | 305.21 | 305.23 | 297.07 | 301.11 | 300.81 | -0.62% | 68,324 |
Sep 5, 2024 | 307.57 | 307.70 | 301.09 | 302.98 | 302.68 | -1.60% | 72,765 |
Sep 4, 2024 | 302.94 | 308.00 | 301.47 | 307.92 | 307.61 | 1.50% | 52,023 |
Sep 3, 2024 | 318.27 | 319.99 | 301.61 | 303.38 | 303.08 | -5.53% | 48,602 |
Aug 30, 2024 | 319.34 | 321.77 | 314.05 | 321.13 | 320.81 | 0.31% | 60,627 |
Aug 29, 2024 | 322.20 | 323.40 | 318.26 | 320.13 | 319.81 | 0.48% | 38,718 |
Aug 28, 2024 | 318.36 | 320.10 | 316.34 | 318.60 | 318.28 | -0.02% | 44,920 |
Aug 27, 2024 | 318.91 | 320.11 | 315.66 | 318.65 | 318.33 | -0.63% | 30,966 |
Aug 26, 2024 | 323.66 | 324.55 | 320.02 | 320.68 | 320.36 | 0.13% | 37,490 |
Aug 23, 2024 | 313.53 | 323.75 | 313.53 | 320.25 | 319.93 | 3.25% | 46,465 |
Aug 22, 2024 | 311.05 | 311.09 | 307.57 | 310.16 | 309.85 | -0.88% | 38,023 |
Aug 21, 2024 | 309.48 | 313.44 | 306.54 | 312.91 | 312.60 | 2.49% | 31,968 |
Aug 20, 2024 | 307.24 | 310.98 | 305.23 | 305.31 | 305.01 | -0.66% | 50,770 |
Aug 19, 2024 | 309.27 | 313.28 | 305.48 | 307.35 | 307.04 | -0.76% | 49,095 |
Aug 16, 2024 | 309.30 | 312.31 | 307.16 | 309.70 | 309.39 | - | 59,530 |
Aug 15, 2024 | 318.32 | 318.77 | 309.00 | 309.70 | 309.39 | 0.42% | 73,115 |
Aug 14, 2024 | 302.05 | 308.44 | 300.00 | 308.42 | 308.11 | 2.45% | 121,046 |
Aug 13, 2024 | 293.54 | 302.16 | 288.93 | 301.03 | 300.73 | 3.70% | 64,911 |
Aug 12, 2024 | 294.64 | 294.77 | 288.99 | 290.30 | 290.01 | -1.48% | 71,181 |
Aug 9, 2024 | 299.86 | 299.86 | 294.04 | 294.66 | 294.37 | -1.86% | 57,903 |
Aug 8, 2024 | 299.97 | 301.25 | 297.68 | 300.23 | 299.93 | 1.34% | 71,917 |
Aug 7, 2024 | 308.28 | 309.06 | 296.26 | 296.26 | 295.96 | -2.32% | 45,694 |
Aug 6, 2024 | 303.09 | 309.72 | 302.30 | 303.30 | 303.00 | 0.42% | 52,434 |
Aug 5, 2024 | 295.40 | 302.95 | 292.57 | 302.02 | 301.72 | -2.44% | 125,290 |
Aug 2, 2024 | 309.19 | 314.00 | 301.86 | 309.57 | 309.26 | -4.68% | 102,966 |
Aug 1, 2024 | 348.72 | 348.72 | 321.59 | 324.77 | 324.45 | -7.60% | 101,124 |
Jul 31, 2024 | 355.00 | 363.40 | 340.15 | 351.49 | 351.14 | -1.44% | 176,079 |
Jul 30, 2024 | 354.84 | 359.85 | 351.98 | 356.64 | 356.28 | 0.88% | 91,829 |
Jul 29, 2024 | 354.16 | 359.55 | 351.52 | 353.52 | 353.17 | -0.65% | 67,870 |
Jul 26, 2024 | 351.11 | 356.36 | 351.11 | 355.83 | 355.48 | 2.82% | 63,136 |
Jul 25, 2024 | 338.39 | 354.04 | 336.46 | 346.08 | 345.73 | 3.20% | 63,402 |
Jul 24, 2024 | 344.39 | 349.65 | 335.04 | 335.36 | 335.03 | -3.65% | 57,116 |
Jul 23, 2024 | 342.52 | 350.27 | 342.41 | 348.08 | 347.73 | 1.61% | 62,930 |
Jul 22, 2024 | 334.82 | 343.32 | 329.98 | 342.56 | 342.22 | 3.23% | 65,885 |
Jul 19, 2024 | 333.63 | 336.00 | 330.44 | 331.84 | 331.51 | -0.50% | 52,536 |
Jul 18, 2024 | 336.17 | 342.86 | 333.07 | 333.52 | 333.19 | -1.75% | 52,191 |
Jul 17, 2024 | 337.71 | 343.40 | 336.52 | 339.46 | 339.12 | -0.53% | 115,654 |
Jul 16, 2024 | 332.00 | 342.37 | 331.44 | 341.28 | 340.94 | 3.67% | 90,833 |
Jul 15, 2024 | 325.43 | 337.44 | 325.43 | 329.20 | 328.87 | 1.48% | 100,525 |
Jul 12, 2024 | 319.79 | 325.18 | 318.37 | 324.40 | 324.08 | 2.52% | 91,860 |
Jul 11, 2024 | 312.37 | 319.56 | 312.22 | 316.43 | 316.11 | 3.22% | 69,920 |
Jul 10, 2024 | 302.52 | 307.29 | 301.68 | 306.56 | 305.95 | 1.65% | 43,823 |
Jul 9, 2024 | 299.55 | 303.03 | 299.40 | 301.59 | 300.99 | 0.64% | 64,807 |
Jul 8, 2024 | 298.85 | 301.99 | 298.84 | 299.68 | 299.08 | 0.97% | 34,329 |
Jul 5, 2024 | 295.07 | 296.81 | 292.32 | 296.81 | 296.21 | 0.30% | 31,860 |
Jul 3, 2024 | 294.13 | 296.79 | 292.12 | 295.93 | 295.34 | 1.09% | 28,931 |
Jul 2, 2024 | 295.39 | 295.65 | 290.45 | 292.73 | 292.14 | 0.82% | 78,505 |
Jul 1, 2024 | 295.17 | 295.17 | 286.90 | 290.34 | 289.76 | -1.17% | 105,432 |
Jun 28, 2024 | 295.59 | 296.21 | 290.46 | 293.78 | 293.19 | 0.28% | 232,967 |
Jun 27, 2024 | 288.61 | 294.96 | 285.65 | 292.96 | 292.37 | 2.30% | 191,788 |
Jun 26, 2024 | 279.64 | 286.96 | 279.64 | 286.38 | 285.81 | 0.87% | 54,401 |
Jun 25, 2024 | 285.29 | 285.29 | 280.97 | 283.90 | 283.33 | -1.05% | 88,136 |
Jun 24, 2024 | 285.08 | 289.80 | 281.28 | 286.90 | 286.32 | 0.96% | 60,762 |
Jun 21, 2024 | 281.87 | 286.21 | 279.95 | 284.17 | 283.60 | 0.85% | 141,496 |
Jun 20, 2024 | 279.04 | 282.72 | 277.25 | 281.78 | 281.21 | 0.57% | 66,626 |
Jun 18, 2024 | 278.95 | 282.93 | 276.62 | 280.18 | 279.62 | 0.59% | 76,356 |
Jun 17, 2024 | 280.28 | 281.14 | 277.62 | 278.54 | 277.98 | -1.00% | 88,045 |
Jun 14, 2024 | 281.76 | 283.64 | 277.22 | 281.34 | 280.78 | -1.98% | 70,045 |
Jun 13, 2024 | 287.05 | 287.10 | 280.54 | 287.01 | 286.43 | -0.45% | 77,283 |
Jun 12, 2024 | 285.55 | 289.96 | 284.95 | 288.30 | 287.72 | 3.93% | 80,721 |
Jun 11, 2024 | 277.31 | 279.15 | 274.99 | 277.41 | 276.85 | -0.55% | 52,168 |
Jun 10, 2024 | 269.75 | 280.27 | 269.75 | 278.94 | 278.38 | 2.33% | 72,256 |