Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
356.34
+15.64 (4.59%)
Aug 13, 2025, 4:00 PM - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 2025325.27336.00325.27334.59334.593.63%90,693
Jul 16, 2025319.11324.67314.41322.88322.881.60%121,096
Jul 15, 2025325.97325.97317.57317.81317.81-1.74%110,480
Jul 14, 2025330.44332.40322.79323.43323.43-2.69%88,648
Jul 11, 2025336.24337.10329.68332.37332.37-1.98%104,848
Jul 10, 2025329.19342.22329.19339.07339.072.70%151,444
Jul 9, 2025327.30331.76325.87330.16329.831.00%182,022
Jul 8, 2025320.52330.71320.52326.90326.572.77%117,106
Jul 7, 2025325.18329.10317.42318.10317.78-3.57%117,756
Jul 3, 2025332.14333.26329.11329.87329.540.06%33,786
Jul 2, 2025327.45330.40325.34329.67329.341.37%79,640
Jul 1, 2025313.71332.50309.91325.20324.872.44%172,484
Jun 30, 2025317.09319.18312.07317.45317.131.25%185,826
Jun 27, 2025316.73317.66310.39313.53313.22-0.17%154,958
Jun 26, 2025310.43315.03307.01314.07313.762.14%73,139
Jun 25, 2025310.60311.46306.18307.48307.17-0.40%85,878
Jun 24, 2025306.00312.78303.30308.73308.421.43%114,787
Jun 23, 2025299.66306.26295.98304.39304.090.75%194,344
Jun 20, 2025310.69312.23301.80302.12301.82-2.31%141,080
Jun 18, 2025310.17315.94309.27309.27308.96-0.45%156,540
Jun 17, 2025316.47321.32310.66310.67310.36-3.01%155,432
Jun 16, 2025319.90321.90317.52320.30319.981.53%71,301
Jun 13, 2025317.00321.62313.93315.46315.14-2.18%101,742
Jun 12, 2025325.41327.44321.51322.50322.18-2.12%82,734
Jun 11, 2025334.49335.70328.80329.50329.17-1.23%181,092
Jun 10, 2025334.46336.31329.17333.59333.260.16%96,825
Jun 9, 2025333.42339.70327.20333.06332.731.06%209,620
Jun 6, 2025329.71331.53325.80329.57329.241.86%77,604
Jun 5, 2025319.53326.58315.11323.55323.230.95%145,138
Jun 4, 2025314.18321.61314.18320.49320.172.39%107,015
Jun 3, 2025307.40314.17304.88313.01312.701.95%85,997