Skip to main content
logo
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
267.30
+1.00 (0.38%)
Sep 14, 2026, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 2026262.00272.00260.25267.30267.300.38%303,082
Sep 11, 2026288.01288.01266.15266.30266.30-6.96%279,198
Sep 10, 2026288.13290.09281.80286.23286.23-1.72%256,741
Sep 9, 2026298.69301.77290.76291.25291.25-2.77%95,225
Sep 8, 2026299.07302.14297.72299.54299.540.26%140,450
Sep 4, 2026295.89299.42291.34298.76298.760.40%59,481
Sep 3, 2026298.76300.45292.67297.56297.560.84%146,748
Sep 2, 2026293.88297.82290.20295.09295.090.89%226,524
Sep 1, 2026294.70298.80290.77292.48292.48-2.23%150,755
Aug 31, 2026300.89301.38296.74299.14299.14-1.03%107,225
Aug 28, 2026305.73307.71296.18302.24302.24-1.18%148,479
Aug 27, 2026305.68308.46303.32305.86305.86-0.02%89,969
Aug 26, 2026307.38309.80302.65305.92305.921.02%65,580
Aug 25, 2026317.39319.27299.50302.84302.84-3.11%230,264
Aug 24, 2026316.17317.90310.01312.57312.57-0.27%230,007
Aug 21, 2026317.36317.36307.63313.41313.41-0.21%123,838
Aug 20, 2026310.05318.16305.00314.06314.06-0.10%158,642
Aug 19, 2026311.21318.00307.56314.37314.371.53%134,591
Aug 18, 2026327.62330.23307.08309.64309.64-6.09%154,768
Aug 17, 2026332.21337.49328.07329.72329.72-1.35%76,597
Aug 14, 2026330.22337.44319.46334.22334.220.96%68,819
Aug 13, 2026336.00339.34328.14331.03331.03-0.91%82,474
Aug 12, 2026338.84341.09328.40334.08334.08-1.26%82,031
Aug 11, 2026335.74344.79334.26338.33338.331.45%95,229
Aug 10, 2026336.19337.38328.57333.48333.48-1.23%73,539
Aug 7, 2026333.54341.22333.19337.63337.630.89%111,995
Aug 6, 2026333.97345.43327.71334.64334.64-0.74%153,069
Aug 5, 2026335.85339.51305.48337.12337.120.66%270,914
Aug 4, 2026329.72337.22324.27334.92334.923.19%121,591
Aug 3, 2026310.17327.50310.17324.56324.565.55%120,717
Jul 31, 2026309.63309.63301.51307.50307.50-0.09%96,761
Jul 30, 2026308.58311.37298.05307.79307.791.59%111,331
Jul 29, 2026310.76314.75299.14302.96302.96-3.85%135,163
Jul 28, 2026313.84321.33308.94315.10315.100.95%115,154
Jul 27, 2026315.09322.36306.12312.15312.15-0.07%167,392
Jul 24, 2026310.93315.73305.97312.36312.361.51%91,531
Jul 23, 2026303.00308.90303.00307.70307.700.26%78,432
Jul 22, 2026308.41309.86303.78306.89306.890.16%107,733
Jul 21, 2026309.04311.37301.17306.41306.410.01%134,680
Jul 20, 2026312.31312.88305.77306.39306.39-1.49%97,843
Jul 17, 2026312.50321.47307.71311.01311.01-2.51%143,686
Jul 16, 2026297.60321.81297.26319.03319.036.16%166,224
Jul 15, 2026303.72314.72294.02300.87300.510.27%110,718
Jul 14, 2026296.18300.75290.48300.07299.712.79%104,942
Jul 13, 2026295.10299.81289.68291.93291.58-0.92%75,768
Jul 10, 2026290.35299.05290.04294.63294.281.59%116,830
Jul 9, 2026294.25297.38288.47290.01289.66-1.21%121,862
Jul 8, 2026298.46300.18291.42293.57293.22-3.10%110,744
Jul 7, 2026311.19314.10299.22302.97302.61-3.41%106,663
Jul 6, 2026307.56316.08307.56313.66313.281.51%134,428