Skip to main content
logo
/
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
332.37
-6.70 (-1.98%)
Jul 11, 2025, 4:00 PM - Market closed

Kadant Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 3, 1992→Jul 11, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​20250100.00200.00300.00400.00332.37

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025336.24337.10329.68332.37332.37-1.98%104,848
Jul 10, 2025329.19342.22329.19339.07339.072.70%151,444
Jul 9, 2025327.30331.76325.87330.16329.831.00%182,022
Jul 8, 2025320.52330.71320.52326.90326.572.77%117,106
Jul 7, 2025325.18329.10317.42318.10317.78-3.57%117,756
Jul 3, 2025332.14333.26329.11329.87329.540.06%33,786
Jul 2, 2025327.45330.40325.34329.67329.341.37%79,640
Jul 1, 2025313.71332.50309.91325.20324.872.44%172,484
Jun 30, 2025317.09319.18312.07317.45317.131.25%185,826
Jun 27, 2025316.73317.66310.39313.53313.22-0.17%154,958
Jun 26, 2025310.43315.03307.01314.07313.762.14%73,139
Jun 25, 2025310.60311.46306.18307.48307.17-0.40%85,878
Jun 24, 2025306.00312.78303.30308.73308.421.43%114,787
Jun 23, 2025299.66306.26295.98304.39304.090.75%194,344
Jun 20, 2025310.69312.23301.80302.12301.82-2.31%141,080
Jun 18, 2025310.17315.94309.27309.27308.96-0.45%156,540
Jun 17, 2025316.47321.32310.66310.67310.36-3.01%155,432
Jun 16, 2025319.90321.90317.52320.30319.981.53%71,301
Jun 13, 2025317.00321.62313.93315.46315.14-2.18%101,742
Jun 12, 2025325.41327.44321.51322.50322.18-2.12%82,734
Jun 11, 2025334.49335.70328.80329.50329.17-1.23%181,092
Jun 10, 2025334.46336.31329.17333.59333.260.16%96,825
Jun 9, 2025333.42339.70327.20333.06332.731.06%209,620
Jun 6, 2025329.71331.53325.80329.57329.241.86%77,604
Jun 5, 2025319.53326.58315.11323.55323.230.95%145,138
Jun 4, 2025314.18321.61314.18320.49320.172.39%107,015
Jun 3, 2025307.40314.17304.88313.01312.701.95%85,997
Jun 2, 2025312.21312.21302.19307.02306.71-2.19%103,955
May 30, 2025316.51317.38313.56313.91313.60-1.07%106,953
May 29, 2025320.50321.33315.64317.32317.000.40%61,232
May 28, 2025324.59324.59315.52316.07315.75-2.18%74,688
May 27, 2025312.09324.51306.22323.11322.795.91%139,630
May 23, 2025302.49307.31302.49305.08304.77-1.25%113,819
May 22, 2025304.55312.11302.99308.93308.620.63%150,919
May 21, 2025312.66314.42306.84307.01306.70-2.96%97,367
May 20, 2025317.65318.26313.66316.39316.07-1.21%72,420
May 19, 2025319.85323.00317.48320.28319.96-1.76%119,645
May 16, 2025325.50326.36322.00326.02325.691.15%100,424
May 15, 2025323.20327.46320.85322.30321.98-0.28%159,660
May 14, 2025326.01326.49318.37323.20322.88-1.37%287,720
May 13, 2025321.30329.20321.11327.69327.362.33%164,164
May 12, 2025317.30322.93311.69320.22319.905.61%175,439
May 9, 2025302.89304.09297.83303.20302.900.81%221,369
May 8, 2025294.82305.20291.54300.77300.473.48%118,673
May 7, 2025287.93292.15287.40290.65290.360.78%101,213
May 6, 2025289.61293.16287.12288.40288.11-1.64%105,830
May 5, 2025295.80299.93293.20293.21292.92-2.30%140,153
May 2, 2025302.72304.85298.51300.11299.811.89%120,107
May 1, 2025294.54302.07292.08294.53294.24-0.16%162,176
Apr 30, 2025303.80303.80286.44295.00294.70-6.52%353,847