Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
302.68
-0.49 (-0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025303.97309.45299.94302.68302.68-0.16%83,715
Sep 25, 2025300.04304.08298.17303.17303.17-0.22%102,807
Sep 24, 2025305.38307.08302.27303.83303.83-0.23%136,320
Sep 23, 2025309.50310.47302.85304.53304.53-0.84%146,404
Sep 22, 2025305.89307.21300.81307.12307.120.55%107,016
Sep 19, 2025308.45308.45299.29305.45305.45-1.08%347,536
Sep 18, 2025303.49309.73301.12308.80308.802.65%105,013
Sep 17, 2025309.55312.99300.42300.82300.82-2.66%132,688
Sep 16, 2025314.66314.66307.59309.04309.04-1.67%123,569
Sep 15, 2025315.17318.58311.26314.30314.300.25%97,309
Sep 12, 2025320.37320.41311.65313.52313.52-2.81%71,615
Sep 11, 2025321.83326.82320.36322.60322.601.21%124,035
Sep 10, 2025314.28323.57313.56318.75318.750.91%156,256
Sep 9, 2025322.24322.80315.86315.87315.87-3.01%98,936
Sep 8, 2025326.93331.05322.52325.68325.68-0.39%83,313
Sep 5, 2025329.85334.28323.32326.95326.95-0.38%83,195
Sep 4, 2025321.79328.97318.66328.21328.212.57%60,860
Sep 3, 2025316.15320.14314.64319.99319.990.68%75,062
Sep 2, 2025318.92320.49315.37317.84317.84-1.68%64,484
Aug 29, 2025328.96330.10322.53323.28323.28-2.09%91,260
Aug 28, 2025339.89339.89325.23330.19330.19-2.00%168,005
Aug 27, 2025334.41342.15333.84336.92336.92-0.23%69,386
Aug 26, 2025337.82341.28336.87337.69337.69-0.89%77,224
Aug 25, 2025337.14340.72336.81340.72340.72-0.05%129,678
Aug 22, 2025327.10352.49327.10340.90340.904.36%106,211
Aug 21, 2025330.20332.26320.00326.66326.66-1.21%137,236
Aug 20, 2025336.81343.41329.80330.65330.65-2.86%156,572
Aug 19, 2025344.94348.47337.93340.39340.39-0.87%140,698
Aug 18, 2025339.97344.48338.85343.37343.371.11%74,713
Aug 15, 2025341.85342.37337.08339.61339.61-0.32%110,382
Aug 14, 2025350.47350.47339.05340.70340.70-4.39%74,534
Aug 13, 2025344.12357.65341.11356.34356.344.59%115,476
Aug 12, 2025332.29342.63329.80340.70340.703.73%85,870
Aug 11, 2025325.04328.51321.77328.45328.450.66%140,962
Aug 8, 2025326.62328.66325.43326.29326.290.20%70,831
Aug 7, 2025326.76327.15321.44325.64325.640.57%63,588
Aug 6, 2025322.92324.76317.09323.81323.81-0.48%81,081
Aug 5, 2025321.66327.63321.66325.38325.380.61%87,360
Aug 4, 2025324.22329.21322.73323.42323.42-0.20%75,180
Aug 1, 2025327.39329.05318.22324.07324.07-2.61%117,867
Jul 31, 2025353.61353.61330.04332.77332.77-7.21%155,866
Jul 30, 2025357.60369.97343.28358.61358.614.12%294,290
Jul 29, 2025348.01348.01340.35344.41344.410.11%133,654
Jul 28, 2025346.82346.97341.74344.02344.02-0.39%96,625
Jul 25, 2025342.20345.70336.38345.38345.381.77%82,476
Jul 24, 2025339.98342.52336.26339.36339.36-0.93%81,937
Jul 23, 2025336.06343.86334.10342.55342.553.45%74,256
Jul 22, 2025326.25333.94326.25331.13331.131.34%93,918
Jul 21, 2025336.80336.80326.37326.76326.76-2.08%51,264
Jul 18, 2025336.87336.87329.50333.70333.70-0.27%109,233