Skip to main content
logo
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
335.14
+0.22 (0.07%)
Aug 5, 2026, 1:55 PM EDT - Market open

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026335.85335.85305.48327.20--2.31%74,432
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
Jul 2, 2026311.56314.84303.31309.00308.630.66%106,965
Jul 1, 2026314.65318.08306.55306.96306.59-2.31%170,662
Jun 30, 2026314.03319.68311.52314.23313.850.15%108,251
Jun 29, 2026319.76321.72311.41313.77313.39-3.32%194,955
Jun 26, 2026319.41326.06314.97324.54324.150.77%378,222
Jun 25, 2026313.02325.19310.87322.07321.684.44%123,653
Jun 24, 2026299.35312.76299.35308.39308.022.56%120,848
Jun 23, 2026299.00307.78297.00300.68300.32-0.19%218,257
Jun 22, 2026303.42307.18300.41301.25300.89-1.06%141,891
Jun 18, 2026298.50305.90298.50304.49304.133.92%214,297
Jun 17, 2026295.32299.57286.24293.01292.66-0.82%130,231
Jun 16, 2026296.73300.58293.46295.44295.090.16%141,349
Jun 15, 2026290.79297.97287.78294.97294.624.43%243,510
Jun 12, 2026292.36292.36281.18282.45282.11-2.12%180,876
Jun 11, 2026282.37293.48278.83288.57288.223.57%180,340
Jun 10, 2026290.51296.60278.49278.63278.30-5.08%123,469
Jun 9, 2026296.44305.42288.02293.53293.18-0.39%130,505
Jun 8, 2026295.00300.29293.64294.69294.340.48%298,049
Jun 5, 2026302.15302.15289.00293.28292.93-3.49%142,006
Jun 4, 2026316.93321.63301.44303.89303.53-2.68%166,272
Jun 3, 2026320.48324.87309.04312.25311.88-2.88%228,311
Jun 2, 2026315.54324.45315.54321.51321.131.85%88,602
Jun 1, 2026316.87318.46307.07315.67315.29-1.10%94,785
May 29, 2026321.49322.56312.48319.18318.80-1.12%151,201
May 28, 2026328.45328.45319.70322.79322.40-2.83%149,879
May 27, 2026331.25336.77326.18332.18331.780.79%195,009
May 26, 2026323.74329.99320.08329.57329.183.18%190,932