Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
313.53
-0.54 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025316.73317.66310.39313.53313.53-0.17%154,958
Jun 26, 2025310.43315.03307.01314.07314.072.14%73,139
Jun 25, 2025310.60311.46306.18307.48307.48-0.40%85,878
Jun 24, 2025306.00312.78303.30308.73308.731.43%114,787
Jun 23, 2025299.66306.26295.98304.39304.390.75%194,344
Jun 20, 2025310.69312.23301.80302.12302.12-2.31%141,080
Jun 18, 2025310.17315.94309.27309.27309.27-0.45%156,540
Jun 17, 2025316.47321.32310.66310.67310.67-3.01%155,432
Jun 16, 2025319.90321.90317.52320.30320.301.53%71,301
Jun 13, 2025317.00321.62313.93315.46315.46-2.18%101,742
Jun 12, 2025325.41327.44321.51322.50322.50-2.12%82,734
Jun 11, 2025334.49335.70328.80329.50329.50-1.23%181,092
Jun 10, 2025334.46336.31329.17333.59333.590.16%96,825
Jun 9, 2025333.42339.70327.20333.06333.061.06%209,620
Jun 6, 2025329.71331.53325.80329.57329.571.86%77,604
Jun 5, 2025319.53326.58315.11323.55323.550.95%145,138
Jun 4, 2025314.18321.61314.18320.49320.492.39%107,015
Jun 3, 2025307.40314.17304.88313.01313.011.95%85,997
Jun 2, 2025312.21312.21302.19307.02307.02-2.19%103,955
May 30, 2025316.51317.38313.56313.91313.91-1.07%106,953
May 29, 2025320.50321.33315.64317.32317.320.40%61,232
May 28, 2025324.59324.59315.52316.07316.07-2.18%74,688
May 27, 2025312.09324.51306.22323.11323.115.91%139,630
May 23, 2025302.49307.31302.49305.08305.08-1.25%113,819
May 22, 2025304.55312.11302.99308.93308.930.63%150,919
May 21, 2025312.66314.42306.84307.01307.01-2.96%97,367
May 20, 2025317.65318.26313.66316.39316.39-1.21%72,420
May 19, 2025319.85323.00317.48320.28320.28-1.76%119,645
May 16, 2025325.50326.36322.00326.02326.021.15%100,424
May 15, 2025323.20327.46320.85322.30322.30-0.28%159,660
May 14, 2025326.01326.49318.37323.20323.20-1.37%287,720
May 13, 2025321.30329.20321.11327.69327.692.33%164,164
May 12, 2025317.30322.93311.69320.22320.225.61%175,439
May 9, 2025302.89304.09297.83303.20303.200.81%221,369
May 8, 2025294.82305.20291.54300.77300.773.48%118,673
May 7, 2025287.93292.15287.40290.65290.650.78%101,213
May 6, 2025289.61293.16287.12288.40288.40-1.64%105,830
May 5, 2025295.80299.93293.20293.21293.21-2.30%140,153
May 2, 2025302.72304.85298.51300.11300.111.89%120,107
May 1, 2025294.54302.07292.08294.53294.53-0.16%162,176
Apr 30, 2025303.80303.80286.44295.00295.00-6.52%353,847
Apr 29, 2025313.10318.36309.72315.57315.570.61%155,185
Apr 28, 2025309.64316.68307.44313.67313.670.81%134,884
Apr 25, 2025311.56312.91306.67311.14311.14-1.45%100,771
Apr 24, 2025303.41317.82303.41315.71315.714.03%118,615
Apr 23, 2025307.27313.46300.60303.49303.493.02%164,346
Apr 22, 2025290.99296.55286.80294.58294.582.91%192,127
Apr 21, 2025300.00300.00281.30286.24286.24-6.26%180,961
Apr 17, 2025308.52316.86303.07305.37305.37-1.03%142,499
Apr 16, 2025315.31317.03304.85308.54308.54-3.29%79,573