Skip to main content
logo
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
262.39
-5.11 (-1.91%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026264.56266.73260.37262.39262.39-1.91%115,816
Oct 22, 2026260.97268.97255.00267.50267.500.72%133,653
Oct 21, 2026266.41268.02263.26265.60265.600.30%91,413
Oct 20, 2026262.03268.43262.01264.81264.810.39%107,118
Oct 19, 2026265.24265.95260.46263.77263.77-0.14%96,296
Oct 16, 2026259.46265.73258.35264.15264.152.10%164,317
Oct 15, 2026260.05263.46256.86258.72258.72-118,465
Oct 14, 2026259.46260.91253.89259.08258.72-0.94%110,439
Oct 13, 2026262.34264.29257.09261.54261.180.12%114,258
Oct 12, 2026257.17262.97257.17261.23260.870.31%82,176
Oct 9, 2026261.85263.50257.79260.43260.07-0.05%142,141
Oct 8, 2026255.05260.79253.41260.55260.191.04%195,341
Oct 7, 2026259.68262.20256.36257.86257.50-2.20%136,644
Oct 6, 2026268.04269.60261.37263.66263.29-1.30%113,379
Oct 5, 2026267.89274.51265.15267.14266.77-0.63%165,503
Oct 2, 2026268.39271.95264.76268.83268.462.02%191,720
Oct 1, 2026261.50265.51258.14263.52263.150.76%146,759
Sep 30, 2026268.30270.02261.30261.52261.16-2.10%87,574
Sep 29, 2026272.11274.62266.74267.13266.76-1.00%116,678
Sep 28, 2026272.26276.42267.00269.84269.47-1.48%264,680
Sep 25, 2026274.53280.13273.82273.89273.51-0.19%110,628
Sep 24, 2026275.55276.69269.56274.42274.04-1.41%106,857
Sep 23, 2026270.55280.07269.49278.35277.962.29%187,850
Sep 22, 2026271.16274.90268.20272.11271.732.36%101,115
Sep 21, 2026267.81269.93263.41265.84265.470.11%96,818
Sep 18, 2026267.84269.64264.46265.56265.19-0.58%309,258
Sep 17, 2026275.40275.40265.96267.12266.75-1.07%129,663
Sep 16, 2026268.40274.27264.53270.00269.621.67%148,641
Sep 15, 2026268.26268.40260.85265.56265.19-0.65%298,685
Sep 14, 2026262.00272.00260.25267.30266.930.38%303,084
Sep 11, 2026288.01288.01266.15266.30265.93-6.96%280,938
Sep 10, 2026288.13290.09281.80286.23285.83-1.72%257,986
Sep 9, 2026298.69301.77290.76291.25290.85-2.77%98,361
Sep 8, 2026299.07302.14297.72299.54299.120.26%140,553
Sep 4, 2026295.89299.42291.34298.76298.340.40%62,106
Sep 3, 2026298.76300.45292.67297.56297.150.84%146,751
Sep 2, 2026293.88297.82290.20295.09294.680.89%227,314
Sep 1, 2026294.70298.80290.77292.48292.07-2.23%150,755
Aug 31, 2026300.89301.38296.74299.14298.72-1.03%107,264
Aug 28, 2026305.73307.71296.18302.24301.82-1.18%148,481
Aug 27, 2026305.68308.46303.32305.86305.43-0.02%89,970
Aug 26, 2026307.38309.80302.65305.92305.491.02%65,580
Aug 25, 2026317.39319.27299.50302.84302.42-3.11%232,920
Aug 24, 2026316.17317.90310.01312.57312.14-0.27%230,009
Aug 21, 2026317.36317.36307.63313.41312.97-0.21%123,839
Aug 20, 2026310.05318.16305.00314.06313.62-0.10%158,643
Aug 19, 2026311.21318.00307.56314.37313.931.53%134,913
Aug 18, 2026327.62330.23307.08309.64309.21-6.09%154,794
Aug 17, 2026332.21337.49328.07329.72329.26-1.35%76,606
Aug 14, 2026330.22337.44319.46334.22333.760.96%68,820