Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
330.86
-14.91 (-4.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026337.72342.15326.32330.86330.86-4.31%149,089
Mar 5, 2026343.10352.07341.86345.77345.77-0.44%195,597
Mar 4, 2026345.83350.50340.48347.31347.310.82%114,204
Mar 3, 2026335.05348.24330.53344.47344.47-0.27%193,083
Mar 2, 2026332.57346.33328.85345.39345.391.83%124,773
Feb 27, 2026340.00343.00330.42339.17339.17-1.84%203,445
Feb 26, 2026340.38351.20339.83345.54345.541.90%196,240
Feb 25, 2026338.65347.44327.63339.11339.111.02%209,542
Feb 24, 2026328.77341.74326.27335.70335.702.50%241,083
Feb 23, 2026335.56339.31321.73327.52327.52-3.65%205,938
Feb 20, 2026333.62354.07328.75339.91339.913.92%263,741
Feb 19, 2026315.56335.70298.61327.08327.082.06%388,135
Feb 18, 2026332.88337.76317.56320.47320.47-3.91%176,604
Feb 17, 2026335.97339.03322.06333.51333.51-0.15%151,445
Feb 13, 2026337.30342.45330.17334.00334.000.13%114,443
Feb 12, 2026338.78348.22332.95333.55333.55-0.39%185,240
Feb 11, 2026341.23347.43334.81334.84334.84-1.12%116,374
Feb 10, 2026338.70346.30333.96338.62338.620.20%140,687
Feb 9, 2026342.94342.94336.31337.93337.93-1.51%95,313
Feb 6, 2026335.46346.40330.87343.11343.113.89%210,664
Feb 5, 2026334.05339.52329.46330.25330.25-0.89%106,432
Feb 4, 2026336.57341.46328.98333.20333.201.63%134,568
Feb 3, 2026325.40336.24317.81327.84327.840.08%102,287
Feb 2, 2026321.50330.94317.64327.58327.582.04%169,438
Jan 30, 2026319.13325.71315.13321.04321.04-0.90%206,264
Jan 29, 2026318.02325.57303.46323.96323.962.43%143,861
Jan 28, 2026322.39322.39313.80316.26316.26-1.15%60,959
Jan 27, 2026318.70320.26315.39319.94319.94-0.35%36,567
Jan 26, 2026323.13325.47316.16321.05321.05-0.69%105,330
Jan 23, 2026328.41330.92320.74323.28323.28-1.63%76,495
Jan 22, 2026330.00334.50327.76328.63328.630.47%51,806
Jan 21, 2026321.42330.00310.20327.09327.092.97%90,159
Jan 20, 2026319.07322.25315.17317.67317.67-2.24%80,585
Jan 16, 2026327.75330.00323.27324.94324.94-0.71%131,926
Jan 15, 2026317.00328.32313.70327.28327.283.74%88,951
Jan 14, 2026312.18316.90308.71315.48315.481.23%136,637
Jan 13, 2026313.31316.00308.30311.65311.650.56%86,852
Jan 12, 2026316.03316.53309.85309.92309.92-2.91%186,873
Jan 9, 2026312.44319.57309.34319.22319.222.64%185,103
Jan 8, 2026293.82314.13293.82311.01311.015.01%151,265
Jan 7, 2026305.31305.31294.06296.18295.84-2.93%102,770
Jan 6, 2026293.31306.16291.96305.11304.762.88%159,399
Jan 5, 2026285.40301.32285.40296.57296.233.55%163,378
Jan 2, 2026286.07292.87282.70286.40286.070.48%155,911
Dec 31, 2025295.22297.16283.10285.02284.69-3.52%161,099
Dec 30, 2025293.26298.37291.18295.42295.080.62%234,146
Dec 29, 2025294.25295.96287.92293.61293.27-0.11%82,539
Dec 26, 2025292.68295.99290.10293.92293.580.06%143,368
Dec 24, 2025290.66295.01290.66293.74293.400.72%34,770
Dec 23, 2025291.17293.61287.73291.63291.30-0.02%96,581
Dec 22, 2025289.71292.96283.96291.70291.370.96%166,249
Dec 19, 2025288.73292.01284.74288.94288.61-0.53%293,623
Dec 18, 2025294.20299.83290.11290.47290.14-0.90%167,425
Dec 17, 2025289.68297.90289.68293.10292.760.68%260,492
Dec 16, 2025289.71295.67286.02291.11290.781.01%180,100
Dec 15, 2025292.85293.80287.52288.19287.86-1.38%178,140
Dec 12, 2025296.55298.09289.27292.22291.88-0.80%200,162
Dec 11, 2025292.51300.44290.91294.58294.240.87%199,156
Dec 10, 2025282.38297.49280.08292.03291.693.70%226,627
Dec 9, 2025280.69285.05276.80281.60281.280.22%83,158
Dec 8, 2025289.01291.00278.88280.97280.65-2.45%88,699
Dec 5, 2025290.17293.89287.69288.03287.70-1.01%97,447
Dec 4, 2025292.54292.85285.24290.98290.65-0.27%166,189
Dec 3, 2025282.82292.17281.00291.77291.444.03%143,631
Dec 2, 2025279.93282.93275.25280.47280.151.06%77,987
Dec 1, 2025272.73281.69272.73277.53277.21-0.21%171,201
Nov 28, 2025280.11283.67273.14278.12277.800.12%106,750
Nov 26, 2025278.51282.44277.13277.79277.47-1.35%161,631
Nov 25, 2025274.54284.54274.41281.59281.273.53%150,482
Nov 24, 2025265.84275.18263.29272.00271.691.69%204,023
Nov 21, 2025252.76269.38250.54267.49267.186.68%217,613
Nov 20, 2025254.82257.91249.13250.74250.450.11%107,068
Nov 19, 2025247.11256.91244.98250.46250.171.20%139,091
Nov 18, 2025246.23250.44244.87247.48247.20-1.21%119,512
Nov 17, 2025253.73257.09250.24250.52250.23-1.72%136,715
Nov 14, 2025258.91265.91254.65254.91254.62-2.77%94,787
Nov 13, 2025264.84267.76260.04262.18261.88-1.20%65,020
Nov 12, 2025263.54268.03263.25265.36265.060.52%87,474
Nov 11, 2025266.28269.98261.91263.99263.69-0.74%82,640
Nov 10, 2025271.91276.04265.48265.96265.65-1.15%103,088
Nov 7, 2025267.43273.07264.77269.06268.750.33%113,398
Nov 6, 2025272.53272.53264.32268.17267.86-1.64%122,846
Nov 5, 2025273.41276.42268.78272.64272.33-0.33%82,622
Nov 4, 2025274.20276.49267.54273.53273.22-1.18%183,469
Nov 3, 2025276.61279.12270.21276.81276.490.05%118,380
Oct 31, 2025284.51288.64271.23276.66276.34-3.12%252,129
Oct 30, 2025297.56301.76283.81285.57285.24-5.09%292,537
Oct 29, 2025307.84312.46284.40300.88300.530.78%310,870
Oct 28, 2025302.84306.56296.72298.55298.21-1.70%191,465
Oct 27, 2025292.54306.46290.35303.71303.364.36%190,647
Oct 24, 2025298.13298.13289.18291.01290.68-0.64%133,265
Oct 23, 2025293.07298.54290.75292.88292.54-0.23%101,883
Oct 22, 2025301.81302.17291.88293.55293.21-2.67%94,634
Oct 21, 2025302.10305.13299.04301.60301.25-0.31%78,077
Oct 20, 2025306.18310.71301.96302.53302.180.18%138,167
Oct 17, 2025294.66304.12294.34302.00301.651.68%206,750
Oct 16, 2025291.29297.81289.93297.00296.661.96%186,686
Oct 15, 2025293.07297.01288.51291.29290.96-0.43%207,496
Oct 14, 2025274.74292.97274.74292.55292.214.98%208,998
Oct 13, 2025277.42280.80275.62278.68278.362.26%98,463