Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
347.07
-4.92 (-1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024348.02354.33345.15347.07347.07-1.40%200,177
Dec 19, 2024355.13355.70348.13351.99351.99-0.23%204,100
Dec 18, 2024356.37364.29349.34352.81352.81-0.41%304,217
Dec 17, 2024355.42359.82351.16354.25354.25-1.68%159,028
Dec 16, 2024369.94373.68359.54360.30360.30-2.61%148,035
Dec 13, 2024378.18378.20365.52369.94369.94-3.18%100,538
Dec 12, 2024385.00385.69378.00382.08382.080.35%85,225
Dec 11, 2024399.80400.02379.71380.75380.75-3.78%153,740
Dec 10, 2024404.88406.75395.55395.70395.70-2.91%94,961
Dec 9, 2024410.39420.74406.77407.58407.58-0.14%97,567
Dec 6, 2024408.00411.12405.92408.16408.160.83%50,424
Dec 5, 2024408.00411.55403.05404.81404.81-1.47%56,075
Dec 4, 2024411.65417.45405.62410.84410.84-0.23%78,832
Dec 3, 2024416.63416.63406.47411.80411.80-0.37%116,738
Dec 2, 2024414.36414.77400.74413.32413.320.13%101,821
Nov 29, 2024407.52416.21404.06412.79412.792.31%119,702
Nov 27, 2024420.93422.73398.24403.46403.46-4.60%166,826
Nov 26, 2024416.78423.86414.37422.93422.931.02%110,869
Nov 25, 2024423.82429.95418.04418.68418.68-0.08%172,545
Nov 22, 2024412.00420.01412.00419.01419.012.59%101,583
Nov 21, 2024395.86408.76394.67408.42408.424.01%70,315
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