Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
288.03
-2.95 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025290.17293.89287.69288.03288.03-1.01%97,438
Dec 4, 2025292.54292.85285.24290.98290.98-0.27%166,189
Dec 3, 2025282.82292.17281.00291.77291.774.03%143,631
Dec 2, 2025279.93282.93275.25280.47280.471.06%77,987
Dec 1, 2025272.73281.69272.73277.53277.53-0.21%171,201
Nov 28, 2025280.11283.67273.14278.12278.120.12%106,750
Nov 26, 2025278.51282.44277.13277.79277.79-1.35%161,631
Nov 25, 2025274.54284.54274.41281.59281.593.53%150,482
Nov 24, 2025265.84275.18263.29272.00272.001.69%204,023
Nov 21, 2025252.76269.38250.54267.49267.496.68%217,613
Nov 20, 2025254.82257.91249.13250.74250.740.11%107,068
Nov 19, 2025247.11256.91244.98250.46250.461.20%139,091
Nov 18, 2025246.23250.44244.87247.48247.48-1.21%119,512
Nov 17, 2025253.73257.09250.24250.52250.52-1.72%136,715
Nov 14, 2025258.91265.91254.65254.91254.91-2.77%94,787
Nov 13, 2025264.84267.76260.04262.18262.18-1.20%65,020
Nov 12, 2025263.54268.03263.25265.36265.360.52%87,474
Nov 11, 2025266.28269.98261.91263.99263.99-0.74%82,640
Nov 10, 2025271.91276.04265.48265.96265.96-1.15%103,088
Nov 7, 2025267.43273.07264.77269.06269.060.33%113,398
Nov 6, 2025272.53272.53264.32268.17268.17-1.64%122,846
Nov 5, 2025273.41276.42268.78272.64272.64-0.33%82,622
Nov 4, 2025274.20276.49267.54273.53273.53-1.18%183,469
Nov 3, 2025276.61279.12270.21276.81276.810.05%118,380
Oct 31, 2025284.51288.64271.23276.66276.66-3.12%252,129
Oct 30, 2025297.56301.76283.81285.57285.57-5.09%292,537
Oct 29, 2025307.84312.46284.40300.88300.880.78%310,870
Oct 28, 2025302.84306.56296.72298.55298.55-1.70%191,465
Oct 27, 2025292.54306.46290.35303.71303.714.36%190,647
Oct 24, 2025298.13298.13289.18291.01291.01-0.64%133,265
Oct 23, 2025293.07298.54290.75292.88292.88-0.23%101,883
Oct 22, 2025301.81302.17291.88293.55293.55-2.67%94,634
Oct 21, 2025302.10305.13299.04301.60301.60-0.31%78,077
Oct 20, 2025306.18310.71301.96302.53302.530.18%138,167
Oct 17, 2025294.66304.12294.34302.00302.001.68%206,750
Oct 16, 2025291.29297.81289.93297.00297.001.96%186,686
Oct 15, 2025293.07297.01288.51291.29291.29-0.43%207,496
Oct 14, 2025274.74292.97274.74292.55292.554.98%208,998
Oct 13, 2025277.42280.80275.62278.68278.682.26%98,463
Oct 10, 2025286.33287.47270.73272.53272.53-4.82%197,432
Oct 9, 2025296.17299.00284.26286.33286.33-4.19%185,956
Oct 8, 2025303.51303.51297.06298.84298.500.27%89,229
Oct 7, 2025306.22309.73296.88298.03297.69-2.35%95,154
Oct 6, 2025305.00308.44299.65305.21304.860.56%109,795
Oct 3, 2025299.32305.00299.32303.50303.151.74%122,370
Oct 2, 2025294.79298.32294.28298.30297.961.24%84,979
Oct 1, 2025293.95302.08293.00294.66294.32-0.98%126,324
Sep 30, 2025298.89299.09293.30297.58297.24-0.34%122,296
Sep 29, 2025303.90303.90297.01298.60298.26-1.35%133,055
Sep 26, 2025303.97309.45299.94302.68302.34-0.16%83,715