Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
319.60
+4.14 (1.31%)
Jun 16, 2025, 3:40 PM - Market open
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 319.90 | 321.90 | 317.52 | 318.87 | - | 1.08% | 41,606 |
| Jun 13, 2025 | 317.00 | 321.62 | 313.93 | 315.46 | 315.46 | -2.18% | 101,742 |
| Jun 12, 2025 | 325.41 | 327.44 | 321.51 | 322.50 | 322.50 | -2.12% | 82,734 |
| Jun 11, 2025 | 334.49 | 335.70 | 328.80 | 329.50 | 329.50 | -1.23% | 181,092 |
| Jun 10, 2025 | 334.46 | 336.31 | 329.17 | 333.59 | 333.59 | 0.16% | 96,825 |
| Jun 9, 2025 | 333.42 | 339.70 | 327.20 | 333.06 | 333.06 | 1.06% | 209,620 |
| Jun 6, 2025 | 329.71 | 331.53 | 325.80 | 329.57 | 329.57 | 1.86% | 77,604 |
| Jun 5, 2025 | 319.53 | 326.58 | 315.11 | 323.55 | 323.55 | 0.95% | 145,138 |
| Jun 4, 2025 | 314.18 | 321.61 | 314.18 | 320.49 | 320.49 | 2.39% | 107,015 |
| Jun 3, 2025 | 307.40 | 314.17 | 304.88 | 313.01 | 313.01 | 1.95% | 85,997 |
| Jun 2, 2025 | 312.21 | 312.21 | 302.19 | 307.02 | 307.02 | -2.19% | 103,955 |
| May 30, 2025 | 316.51 | 317.38 | 313.56 | 313.91 | 313.91 | -1.07% | 106,953 |
| May 29, 2025 | 320.50 | 321.33 | 315.64 | 317.32 | 317.32 | 0.40% | 61,232 |
| May 28, 2025 | 324.59 | 324.59 | 315.52 | 316.07 | 316.07 | -2.18% | 74,688 |
| May 27, 2025 | 312.09 | 324.51 | 306.22 | 323.11 | 323.11 | 5.91% | 139,630 |
| May 23, 2025 | 302.49 | 307.31 | 302.49 | 305.08 | 305.08 | -1.25% | 113,819 |
| May 22, 2025 | 304.55 | 312.11 | 302.99 | 308.93 | 308.93 | 0.63% | 150,919 |
| May 21, 2025 | 312.66 | 314.42 | 306.84 | 307.01 | 307.01 | -2.96% | 97,367 |
| May 20, 2025 | 317.65 | 318.26 | 313.66 | 316.39 | 316.39 | -1.21% | 72,420 |
| May 19, 2025 | 319.85 | 323.00 | 317.48 | 320.28 | 320.28 | -1.76% | 119,645 |
| May 16, 2025 | 325.50 | 326.36 | 322.00 | 326.02 | 326.02 | 1.15% | 100,424 |
| May 15, 2025 | 323.20 | 327.46 | 320.85 | 322.30 | 322.30 | -0.28% | 159,660 |
| May 14, 2025 | 326.01 | 326.49 | 318.37 | 323.20 | 323.20 | -1.37% | 287,720 |
| May 13, 2025 | 321.30 | 329.20 | 321.11 | 327.69 | 327.69 | 2.33% | 164,164 |
| May 12, 2025 | 317.30 | 322.93 | 311.69 | 320.22 | 320.22 | 5.61% | 175,439 |
| May 9, 2025 | 302.89 | 304.09 | 297.83 | 303.20 | 303.20 | 0.81% | 221,369 |
| May 8, 2025 | 294.82 | 305.20 | 291.54 | 300.77 | 300.77 | 3.48% | 118,673 |
| May 7, 2025 | 287.93 | 292.15 | 287.40 | 290.65 | 290.65 | 0.78% | 101,213 |
| May 6, 2025 | 289.61 | 293.16 | 287.12 | 288.40 | 288.40 | -1.64% | 105,830 |
| May 5, 2025 | 295.80 | 299.93 | 293.20 | 293.21 | 293.21 | -2.30% | 140,153 |
| May 2, 2025 | 302.72 | 304.85 | 298.51 | 300.11 | 300.11 | 1.89% | 120,107 |
| May 1, 2025 | 294.54 | 302.07 | 292.08 | 294.53 | 294.53 | -0.16% | 162,176 |
| Apr 30, 2025 | 303.80 | 303.80 | 286.44 | 295.00 | 295.00 | -6.52% | 353,847 |
| Apr 29, 2025 | 313.10 | 318.36 | 309.72 | 315.57 | 315.57 | 0.61% | 155,185 |
| Apr 28, 2025 | 309.64 | 316.68 | 307.44 | 313.67 | 313.67 | 0.81% | 134,884 |
| Apr 25, 2025 | 311.56 | 312.91 | 306.67 | 311.14 | 311.14 | -1.45% | 100,771 |
| Apr 24, 2025 | 303.41 | 317.82 | 303.41 | 315.71 | 315.71 | 4.03% | 118,615 |
| Apr 23, 2025 | 307.27 | 313.46 | 300.60 | 303.49 | 303.49 | 3.02% | 164,346 |
| Apr 22, 2025 | 290.99 | 296.55 | 286.80 | 294.58 | 294.58 | 2.91% | 192,127 |
| Apr 21, 2025 | 300.00 | 300.00 | 281.30 | 286.24 | 286.24 | -6.26% | 180,961 |
| Apr 17, 2025 | 308.52 | 316.86 | 303.07 | 305.37 | 305.37 | -1.03% | 142,499 |
| Apr 16, 2025 | 315.31 | 317.03 | 304.85 | 308.54 | 308.54 | -3.29% | 79,573 |
| Apr 15, 2025 | 316.29 | 324.14 | 315.33 | 319.05 | 319.05 | 0.26% | 94,394 |
| Apr 14, 2025 | 323.37 | 323.63 | 312.33 | 318.22 | 318.22 | 0.17% | 159,385 |
| Apr 11, 2025 | 308.60 | 318.62 | 301.21 | 317.67 | 317.67 | 1.78% | 121,325 |
| Apr 10, 2025 | 317.99 | 317.99 | 303.23 | 312.10 | 312.10 | -5.03% | 199,324 |
| Apr 9, 2025 | 287.88 | 335.56 | 287.88 | 328.64 | 328.64 | 12.73% | 194,370 |
| Apr 8, 2025 | 309.90 | 312.98 | 290.16 | 291.54 | 291.24 | -2.80% | 128,151 |
| Apr 7, 2025 | 295.29 | 316.81 | 289.78 | 299.93 | 299.62 | -1.87% | 270,464 |
| Apr 4, 2025 | 302.44 | 311.01 | 295.80 | 305.66 | 305.34 | -3.99% | 179,364 |