Kadant Inc Common Stock (KAI)

321.04
-2.92 (-0.90%)
NYSE · Last Trade: Feb 1st, 11:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026319.13325.71315.13321.04206,264321.04
1/29/2026318.02325.57303.46323.96143,900323.96
1/28/2026322.39322.39313.80316.2660,959316.26
1/27/2026318.70320.26315.39319.9436,567319.94
1/26/2026323.13325.46316.16321.05105,330321.05
1/23/2026328.41330.92320.74323.2876,536323.28
1/22/2026330.00334.50327.76328.6351,806328.63
1/21/2026321.42330.00310.20327.0990,171327.09
1/20/2026319.07322.25315.17317.6780,596317.67
1/16/2026327.75330.00323.27324.94132,939324.94
1/15/2026317.00328.31313.70327.2888,951327.28
1/14/2026312.18316.90308.71315.48136,637315.48
1/13/2026313.31316.00308.30311.6586,852311.65
1/12/2026316.03316.53309.85309.92186,873309.92
1/09/2026312.44319.57309.34319.22185,103319.22
1/08/2026293.82314.13293.82311.01151,270311.01
1/07/2026305.31305.31294.06296.18102,770295.84
1/06/2026293.31306.16291.95305.11159,399304.76
1/05/2026285.40301.32285.40296.57163,358296.23
1/02/2026286.07292.87282.70286.40155,911286.07
12/31/2025295.22297.16283.10285.02161,099284.69
12/30/2025293.26298.37291.18295.42234,146295.08
12/29/2025294.25295.96287.92293.6182,539293.27
12/26/2025292.68295.99290.10293.92143,368293.58
12/24/2025290.66295.01290.66293.7434,770293.40
12/23/2025291.17293.61287.73291.6396,581291.30
12/22/2025289.71292.96283.96291.70166,249291.37
12/19/2025288.73292.00284.74288.94293,623288.61
12/18/2025294.20299.83290.11290.47167,425290.14
12/17/2025289.68297.90289.68293.10260,486292.76
12/16/2025289.71295.67286.02291.11180,100290.78
12/15/2025292.85293.80287.52288.19178,140287.86
12/12/2025296.55298.09289.27292.22200,162291.88
12/11/2025292.51300.44290.91294.58199,156294.24
12/10/2025282.38297.49280.08292.03226,627291.69
12/09/2025280.69285.05276.80281.6083,158281.28
12/08/2025289.01291.00278.88280.9788,699280.65
12/05/2025290.17293.89287.69288.0397,447287.70
12/04/2025292.54292.85285.24290.98166,189290.65
12/03/2025282.82292.17281.00291.77143,631291.44
12/02/2025279.93282.93275.25280.4777,987280.15
12/01/2025272.73281.69272.73277.53171,201277.21
11/28/2025280.11283.67273.14278.12106,750277.80
11/26/2025278.51282.44277.13277.79161,631277.47
11/25/2025274.54284.54274.41281.59150,482281.27
11/24/2025265.84275.18263.29272.00202,773271.69
11/21/2025252.76269.38250.54267.49217,613267.18
11/20/2025254.82257.91249.13250.74107,068250.45
11/19/2025247.11256.91244.98250.46139,091250.17
11/18/2025246.23250.44244.87247.48119,512247.20
11/17/2025253.73257.09250.24250.52136,715250.23
11/14/2025258.91265.91254.65254.9194,787254.62
11/13/2025264.84267.76260.04262.1865,020261.88
11/12/2025263.54268.03263.25265.3687,474265.06
11/11/2025266.28269.98261.91263.9982,640263.69
11/10/2025271.91276.04265.48265.96103,088265.65
11/07/2025267.43273.07264.77269.06113,398268.75
11/06/2025272.53272.53264.32268.17122,846267.86
11/05/2025273.41276.42268.78272.6482,622272.33
11/04/2025274.20276.49267.54273.53183,469273.22
11/03/2025276.61279.12270.21276.81118,380276.49