Kadant Inc Common Stock (KAI)

281.29
-11.84 (-4.04%)
NYSE · Last Trade: May 1st, 1:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026302.28309.00290.87293.13238,928293.13
4/29/2026306.61314.23300.82306.15192,379306.15
4/28/2026316.03318.87309.32309.55208,086309.55
4/27/2026314.20320.58310.83316.27164,726316.27
4/24/2026326.28326.28308.21312.76193,252312.76
4/23/2026325.36333.35321.43326.58142,835326.58
4/22/2026324.56328.29318.70323.31174,071323.31
4/21/2026331.03337.18318.11321.84172,850321.84
4/20/2026328.77332.96320.15331.00260,918331.00
4/17/2026329.17340.19328.91331.84145,883331.84
4/16/2026324.77330.62321.37322.22106,585322.22
4/15/2026331.78331.78321.05324.86120,697324.86
4/14/2026328.42333.31324.01332.1573,955331.79
4/13/2026321.54329.40319.29327.9486,771327.58
4/10/2026325.53327.32321.05325.0374,192324.68
4/09/2026314.58325.48314.58323.7396,289323.38
4/08/2026310.89317.95308.96316.47166,560316.13
4/07/2026287.88294.92284.43294.20145,918293.88
4/06/2026286.21288.56282.66288.54104,651288.23
4/02/2026283.48295.38280.10286.60176,633286.29
4/01/2026294.38299.08290.56290.61217,339290.30
3/31/2026290.79296.16284.61292.35208,259292.03
3/30/2026292.84293.45282.33284.89268,928284.58
3/27/2026299.16299.51287.61290.66177,106290.35
3/26/2026306.88315.00297.86299.50171,822299.18
3/25/2026328.40328.58309.21315.48132,208315.14
3/24/2026307.97323.85306.69323.82171,384323.47
3/23/2026306.26316.07304.62312.31148,851311.97
3/20/2026300.10301.69293.48296.40265,730296.08
3/19/2026290.99303.17288.65298.41212,884298.09
3/18/2026300.35303.95293.06294.32161,194294.00
3/17/2026305.23311.01295.75301.68232,478301.35
3/16/2026309.99311.84299.74302.03111,389301.70
3/13/2026323.02325.28302.83303.65141,709303.32
3/12/2026329.62332.03320.68321.25111,185320.90
3/11/2026328.62334.14324.44332.72133,640332.36
3/10/2026331.96339.44329.23330.2998,780329.93
3/09/2026323.37335.10316.59334.17117,073333.81
3/06/2026337.72342.15326.32330.86149,090330.50
3/05/2026343.10352.07341.86345.77195,597345.39
3/04/2026345.83350.50340.48347.31114,890346.93
3/03/2026335.05348.24330.53344.47193,108344.10
3/02/2026332.57346.32328.85345.39124,774345.02
2/27/2026340.00343.00330.42339.17203,552338.80
2/26/2026340.38351.20339.83345.54196,291345.17
2/25/2026338.65347.44327.63339.11209,543338.74
2/24/2026328.77341.74326.27335.70241,084335.34
2/23/2026335.56339.31321.73327.52205,939327.17
2/20/2026333.62354.07328.75339.91264,109339.54
2/19/2026315.56335.70298.61327.08388,136326.73
2/18/2026332.88337.76317.56320.47176,617320.12
2/17/2026335.97339.03322.06333.51154,190333.15
2/13/2026337.30342.44330.17334.00114,443333.64
2/12/2026338.78348.22332.95333.55185,240333.19
2/11/2026341.23347.43334.81334.84116,374334.48
2/10/2026338.70346.30333.96338.62140,687338.25
2/09/2026342.94342.94336.31337.9395,335337.56
2/06/2026335.46346.40330.87343.11210,759342.74
2/05/2026334.05339.52329.46330.25106,444329.89
2/04/2026336.57341.46328.98333.20134,573332.84
2/03/2026325.40336.24317.81327.84102,287327.49
2/02/2026321.50330.94317.63327.58169,438327.23