Skip to main content
logo
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
268.83
+5.31 (2.02%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026268.39271.95264.76268.83268.832.02%191,717
Oct 1, 2026261.50265.51258.14263.52263.520.76%146,757
Sep 30, 2026268.30270.02261.30261.52261.52-2.10%85,241
Sep 29, 2026272.11274.62266.74267.13267.13-1.00%116,674
Sep 28, 2026272.26276.42267.00269.84269.84-1.48%260,981
Sep 25, 2026274.53280.13273.82273.89273.89-0.19%110,457
Sep 24, 2026275.55276.69269.56274.42274.42-1.41%106,856
Sep 23, 2026270.55280.07269.49278.35278.352.29%187,848
Sep 22, 2026271.16274.90268.20272.11272.112.36%101,067
Sep 21, 2026267.81269.93263.41265.84265.840.11%94,343
Sep 18, 2026267.84269.64264.46265.56265.56-0.58%308,234
Sep 17, 2026275.40275.40265.96267.12267.12-1.07%123,517
Sep 16, 2026268.40274.27264.53270.00270.001.67%147,580
Sep 15, 2026268.26268.40260.85265.56265.56-0.65%296,331
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