Kadant Inc. KAI
NYSE · United States · Producer Manufacturing
$261.52-5.61 (-2.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $261.52 | -2.10% | $268.30 | $270.02 | $261.30 | 85.20K |
| 2026-09-29 | $267.13 | -1.00% | $272.11 | $274.62 | $266.74 | 116.70K |
| 2026-09-28 | $269.84 | -1.48% | $272.26 | $276.42 | $267.00 | 261.00K |
| 2026-09-25 | $273.89 | -0.19% | $274.53 | $280.13 | $273.82 | 110.60K |
| 2026-09-24 | $274.42 | -1.41% | $275.55 | $276.69 | $269.56 | 106.90K |
| 2026-09-23 | $278.35 | +2.29% | $270.55 | $280.07 | $269.49 | 187.80K |
| 2026-09-22 | $272.11 | +2.36% | $271.16 | $274.90 | $268.20 | 101.10K |
| 2026-09-21 | $265.84 | +0.11% | $267.81 | $269.93 | $263.41 | 96.80K |
| 2026-09-18 | $265.56 | -0.58% | $267.84 | $269.64 | $264.46 | 309.30K |
| 2026-09-17 | $267.12 | -1.07% | $275.40 | $275.40 | $265.96 | 128.60K |
| 2026-09-16 | $270.00 | +1.67% | $268.40 | $274.27 | $264.53 | 147.60K |
| 2026-09-15 | $265.56 | -0.65% | $268.26 | $268.40 | $260.85 | 298.70K |
| 2026-09-14 | $267.30 | +0.38% | $262.00 | $272.00 | $260.25 | 303.10K |
| 2026-09-11 | $266.30 | -6.96% | $288.01 | $288.01 | $266.15 | 280.90K |
| 2026-09-10 | $286.23 | -1.72% | $288.13 | $290.09 | $281.80 | 258.00K |
| 2026-09-09 | $291.25 | -2.77% | $298.69 | $301.77 | $290.76 | 98.20K |
| 2026-09-08 | $299.54 | +0.26% | $299.07 | $302.14 | $297.72 | 140.60K |
| 2026-09-04 | $298.76 | +0.40% | $295.89 | $299.42 | $291.34 | 60.40K |
| 2026-09-03 | $297.56 | +0.84% | $298.76 | $300.45 | $292.67 | 146.70K |
| 2026-09-02 | $295.09 | +0.89% | $293.88 | $297.82 | $290.20 | 227.00K |
| 2026-09-01 | $292.48 | -2.23% | $294.70 | $298.80 | $290.77 | 150.80K |
| 2026-08-31 | $299.14 | -1.03% | $300.89 | $301.38 | $296.74 | 107.30K |
| 2026-08-28 | $302.24 | -1.18% | $305.73 | $307.71 | $296.18 | 148.50K |
| 2026-08-27 | $305.86 | -0.02% | $305.68 | $308.46 | $303.32 | 90.00K |
| 2026-08-26 | $305.92 | +1.02% | $307.38 | $309.80 | $302.65 | 65.60K |
| 2026-08-25 | $302.84 | -3.11% | $317.39 | $319.27 | $299.50 | 230.30K |
| 2026-08-24 | $312.57 | -0.27% | $316.17 | $317.90 | $310.01 | 230.00K |
| 2026-08-21 | $313.41 | -0.21% | $317.36 | $317.36 | $307.63 | 123.80K |
| 2026-08-20 | $314.06 | -0.10% | $310.05 | $318.16 | $305.00 | 158.60K |
| 2026-08-19 | $314.37 | +1.53% | $311.21 | $318.00 | $307.56 | 134.90K |
| 2026-08-18 | $309.64 | -6.09% | $327.62 | $330.23 | $307.08 | 154.80K |
| 2026-08-17 | $329.72 | -1.35% | $332.21 | $337.49 | $328.07 | 76.60K |
| 2026-08-14 | $334.22 | +0.96% | $330.22 | $337.44 | $319.46 | 68.80K |
| 2026-08-13 | $331.03 | -0.91% | $336.00 | $339.34 | $328.14 | 82.50K |
| 2026-08-12 | $334.08 | -1.26% | $338.84 | $341.09 | $328.40 | 82.10K |
| 2026-08-11 | $338.33 | +1.45% | $335.74 | $344.79 | $334.26 | 95.30K |
| 2026-08-10 | $333.48 | -1.23% | $336.19 | $337.38 | $328.57 | 73.50K |
| 2026-08-07 | $337.63 | +0.89% | $333.54 | $341.22 | $333.19 | 112.00K |
| 2026-08-06 | $334.64 | -0.74% | $333.97 | $345.43 | $327.71 | 153.10K |
| 2026-08-05 | $337.12 | +0.66% | $335.85 | $339.51 | $305.48 | 270.90K |
| 2026-08-04 | $334.92 | +3.19% | $329.72 | $337.22 | $324.27 | 121.70K |
| 2026-08-03 | $324.56 | +5.55% | $310.17 | $327.50 | $310.17 | 120.70K |
| 2026-07-31 | $307.50 | -0.09% | $309.63 | $309.63 | $301.51 | 96.80K |
| 2026-07-30 | $307.79 | +1.59% | $308.58 | $311.37 | $298.05 | 111.30K |
| 2026-07-29 | $302.96 | -3.85% | $310.76 | $314.75 | $299.14 | 135.20K |
| 2026-07-28 | $315.10 | +0.95% | $313.84 | $321.33 | $308.94 | 117.20K |
| 2026-07-27 | $312.15 | -0.07% | $315.09 | $322.36 | $306.12 | 167.40K |
| 2026-07-24 | $312.36 | +1.51% | $310.93 | $315.73 | $305.97 | 91.50K |
| 2026-07-23 | $307.70 | +0.26% | $303.00 | $308.90 | $303.00 | 78.40K |
| 2026-07-22 | $306.89 | +0.16% | $308.41 | $309.86 | $303.78 | 107.70K |
| 2026-07-21 | $306.41 | +0.01% | $309.04 | $311.37 | $301.17 | 134.70K |
| 2026-07-20 | $306.39 | -1.49% | $312.31 | $312.88 | $305.77 | 97.80K |
| 2026-07-17 | $311.01 | -2.51% | $312.50 | $321.47 | $307.71 | 143.70K |
| 2026-07-16 | $319.03 | +6.04% | $297.60 | $321.81 | $297.26 | 166.20K |
| 2026-07-15 | $300.87 | +0.27% | $303.72 | $314.72 | $294.02 | 110.70K |
| 2026-07-14 | $300.07 | +2.79% | $296.18 | $300.75 | $290.48 | 104.90K |
| 2026-07-13 | $291.93 | -0.92% | $295.10 | $299.81 | $289.68 | 75.80K |
| 2026-07-10 | $294.63 | +1.59% | $290.35 | $299.05 | $290.04 | 116.80K |
| 2026-07-09 | $290.01 | -1.21% | $294.25 | $297.38 | $288.47 | 121.90K |
| 2026-07-08 | $293.57 | -3.10% | $298.46 | $300.18 | $291.42 | 110.70K |
| 2026-07-07 | $302.97 | -3.41% | $311.19 | $314.10 | $299.22 | 106.70K |
| 2026-07-06 | $313.66 | +1.51% | $307.56 | $316.08 | $307.56 | 134.40K |
| 2026-07-02 | $309.00 | +0.66% | $311.56 | $314.84 | $303.31 | 107.00K |
| 2026-07-01 | $306.96 | -2.31% | $314.65 | $318.08 | $306.55 | 170.70K |
| 2026-06-30 | $314.23 | +0.15% | $314.03 | $319.68 | $311.52 | 108.30K |
| 2026-06-29 | $313.77 | -3.32% | $319.76 | $321.72 | $311.41 | 195.00K |
| 2026-06-26 | $324.54 | +0.77% | $319.41 | $326.06 | $314.97 | 378.20K |
| 2026-06-25 | $322.07 | +4.44% | $313.02 | $325.19 | $310.87 | 123.70K |
| 2026-06-24 | $308.39 | +2.56% | $299.35 | $312.76 | $299.35 | 120.80K |
| 2026-06-23 | $300.68 | -0.19% | $299.00 | $307.78 | $297.00 | 218.30K |
| 2026-06-22 | $301.25 | -1.06% | $303.42 | $307.18 | $300.41 | 141.90K |
| 2026-06-18 | $304.49 | +3.92% | $298.50 | $305.90 | $298.50 | 214.30K |
| 2026-06-17 | $293.01 | -0.82% | $295.32 | $299.57 | $286.24 | 130.20K |
| 2026-06-16 | $295.44 | +0.16% | $296.73 | $300.58 | $293.46 | 141.30K |
| 2026-06-15 | $294.97 | +4.43% | $290.79 | $297.97 | $287.78 | 243.50K |
| 2026-06-12 | $282.45 | -2.12% | $292.36 | $292.36 | $281.18 | 180.90K |
| 2026-06-11 | $288.57 | +3.57% | $282.37 | $293.48 | $278.83 | 180.30K |
| 2026-06-10 | $278.63 | -5.08% | $290.51 | $296.60 | $278.49 | 123.50K |
| 2026-06-09 | $293.53 | -0.39% | $296.44 | $305.42 | $288.02 | 130.50K |
| 2026-06-08 | $294.69 | +0.48% | $295.00 | $300.29 | $293.64 | 298.00K |
| 2026-06-05 | $293.28 | -3.49% | $302.15 | $302.15 | $289.00 | 142.00K |
| 2026-06-04 | $303.89 | -2.68% | $316.93 | $321.63 | $301.44 | 166.30K |
| 2026-06-03 | $312.25 | -2.88% | $320.48 | $324.87 | $309.04 | 228.30K |
| 2026-06-02 | $321.51 | +1.85% | $315.54 | $324.45 | $315.54 | 88.60K |
| 2026-06-01 | $315.67 | -1.10% | $316.87 | $318.46 | $307.07 | 94.80K |
| 2026-05-29 | $319.18 | -1.12% | $321.49 | $322.56 | $312.48 | 151.20K |
| 2026-05-28 | $322.79 | -2.83% | $328.45 | $328.45 | $319.70 | 149.90K |
| 2026-05-27 | $332.18 | +0.79% | $331.25 | $336.77 | $326.18 | 195.00K |
| 2026-05-26 | $329.57 | +3.18% | $323.74 | $329.99 | $320.08 | 190.90K |
| 2026-05-22 | $319.42 | +4.08% | $313.41 | $322.59 | $312.00 | 88.50K |