Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
309.55
-6.72 (-2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
309.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026316.03318.87309.32309.55309.55-2.12%208,085
Apr 27, 2026314.20320.59310.84316.27316.271.12%164,726
Apr 24, 2026326.28326.28308.21312.76312.76-4.23%193,251
Apr 23, 2026325.36333.35321.43326.58326.581.01%142,835
Apr 22, 2026324.56328.29318.70323.31323.310.46%174,071
Apr 21, 2026331.03337.18318.11321.84321.84-2.77%172,754
Apr 20, 2026328.77332.96320.15331.00331.00-0.25%260,775
Apr 17, 2026329.17340.19328.91331.84331.842.99%145,749
Apr 16, 2026324.77330.62321.37322.22322.22-0.81%106,581
Apr 15, 2026331.78331.78321.05324.86324.86-2.19%120,696
Apr 14, 2026328.42333.31324.01332.15331.791.28%73,682
Apr 13, 2026321.54329.40319.29327.94327.580.90%86,770
Apr 10, 2026325.53327.32321.05325.03324.680.40%74,192
Apr 9, 2026314.58325.48314.58323.73323.382.29%96,287
Apr 8, 2026310.89317.95308.96316.47316.137.57%166,560
Apr 7, 2026287.88294.92284.43294.20293.881.96%145,917
Apr 6, 2026286.21288.56282.66288.54288.230.68%104,651
Apr 2, 2026283.48295.38280.10286.60286.29-1.38%176,633
Apr 1, 2026294.38299.08290.56290.61290.30-0.60%217,338
Mar 31, 2026290.79296.16284.61292.35292.032.62%208,258
Mar 30, 2026292.84293.45282.33284.89284.58-1.99%268,927
Mar 27, 2026299.16299.52287.61290.66290.34-2.95%177,105
Mar 26, 2026306.88315.00297.86299.50299.18-5.07%171,821
Mar 25, 2026328.40328.59309.21315.48315.14-2.58%132,209
Mar 24, 2026307.97323.85306.69323.82323.473.69%171,383
Mar 23, 2026306.26316.07304.62312.31311.975.37%148,851
Mar 20, 2026300.10301.70293.48296.40296.08-0.67%265,701
Mar 19, 2026290.99303.17288.65298.41298.091.39%212,884
Mar 18, 2026300.35303.96293.06294.32294.00-2.44%161,194
Mar 17, 2026305.23311.02295.75301.68301.35-0.12%232,478
Mar 16, 2026309.99311.84299.74302.03301.70-0.53%111,389
Mar 13, 2026323.02325.28302.84303.65303.32-5.48%141,708
Mar 12, 2026329.62332.03320.68321.25320.90-3.45%111,184
Mar 11, 2026328.62334.14324.45332.72332.360.74%133,639
Mar 10, 2026331.96339.44329.23330.29329.93-1.16%98,780
Mar 9, 2026323.37335.10316.59334.17333.811.00%117,073
Mar 6, 2026337.72342.15326.32330.86330.50-4.31%149,089
Mar 5, 2026343.10352.07341.86345.77345.40-0.44%195,598
Mar 4, 2026345.83350.50340.48347.31346.930.82%114,889
Mar 3, 2026335.05348.24330.53344.47344.10-0.27%193,108
Mar 2, 2026332.57346.33328.85345.39345.021.83%124,773
Feb 27, 2026340.00343.00330.42339.17338.80-1.84%203,551
Feb 26, 2026340.38351.20339.83345.54345.171.90%196,290
Feb 25, 2026338.65347.44327.63339.11338.741.02%209,542
Feb 24, 2026328.77341.74326.27335.70335.342.50%241,083
Feb 23, 2026335.56339.31321.73327.52327.17-3.65%205,938
Feb 20, 2026333.62354.07328.75339.91339.543.92%264,109
Feb 19, 2026315.56335.70298.61327.08326.732.06%388,135
Feb 18, 2026332.88337.76317.56320.47320.12-3.91%176,618
Feb 17, 2026335.97339.03322.06333.51333.15-0.15%154,190
Feb 13, 2026337.30342.45330.17334.00333.640.13%114,443
Feb 12, 2026338.78348.22332.95333.55333.19-0.39%185,240
Feb 11, 2026341.23347.43334.81334.84334.48-1.12%116,374
Feb 10, 2026338.70346.30333.96338.62338.250.20%140,687
Feb 9, 2026342.94342.94336.31337.93337.56-1.51%95,335
Feb 6, 2026335.46346.40330.87343.11342.743.89%210,759
Feb 5, 2026334.05339.52329.46330.25329.89-0.89%106,444
Feb 4, 2026336.57341.46328.98333.20332.841.63%134,573
Feb 3, 2026325.40336.24317.81327.84327.480.08%102,287
Feb 2, 2026321.50330.94317.64327.58327.222.04%169,438
Jan 30, 2026319.13325.71315.13321.04320.69-0.90%206,264
Jan 29, 2026318.02325.57303.46323.96323.612.43%143,900
Jan 28, 2026322.39322.39313.80316.26315.92-1.15%60,959
Jan 27, 2026318.70320.26315.39319.94319.59-0.35%36,667
Jan 26, 2026323.13325.47316.16321.05320.70-0.69%105,330
Jan 23, 2026328.41330.92320.74323.28322.93-1.63%76,536
Jan 22, 2026330.00334.50327.76328.63328.270.47%51,806
Jan 21, 2026321.42330.00310.20327.09326.742.97%90,221
Jan 20, 2026319.07322.25315.17317.67317.33-2.24%80,596
Jan 16, 2026327.75330.00323.27324.94324.59-0.71%132,939
Jan 15, 2026317.00328.32313.70327.28326.933.74%88,957
Jan 14, 2026312.18316.90308.71315.48315.141.23%136,637
Jan 13, 2026313.31316.00308.30311.65311.310.56%86,852
Jan 12, 2026316.03316.53309.85309.92309.58-2.91%186,874
Jan 9, 2026312.44319.57309.34319.22318.872.64%185,103
Jan 8, 2026293.82314.13293.82311.01310.675.01%151,270
Jan 7, 2026305.31305.31294.06296.18295.52-2.93%102,770
Jan 6, 2026293.31306.16291.96305.11304.432.88%159,399
Jan 5, 2026285.40301.32285.40296.57295.913.55%163,378
Jan 2, 2026286.07292.87282.70286.40285.760.48%155,911
Dec 31, 2025295.22297.16283.10285.02284.38-3.52%161,099
Dec 30, 2025293.26298.37291.18295.42294.760.62%234,146
Dec 29, 2025294.25295.96287.92293.61292.96-0.11%82,539
Dec 26, 2025292.68295.99290.10293.92293.260.06%143,368
Dec 24, 2025290.66295.01290.66293.74293.080.72%34,770
Dec 23, 2025291.17293.61287.73291.63290.98-0.02%96,581
Dec 22, 2025289.71292.96283.96291.70291.050.96%166,249
Dec 19, 2025288.73292.01284.74288.94288.30-0.53%293,623
Dec 18, 2025294.20299.83290.11290.47289.82-0.90%167,425
Dec 17, 2025289.68297.90289.68293.10292.450.68%260,492
Dec 16, 2025289.71295.67286.02291.11290.461.01%180,100
Dec 15, 2025292.85293.80287.52288.19287.55-1.38%178,140
Dec 12, 2025296.55298.09289.27292.22291.57-0.80%200,162
Dec 11, 2025292.51300.44290.91294.58293.920.87%199,156
Dec 10, 2025282.38297.49280.08292.03291.383.70%226,627
Dec 9, 2025280.69285.05276.80281.60280.970.22%83,158
Dec 8, 2025289.01291.00278.88280.97280.34-2.45%88,699
Dec 5, 2025290.17293.89287.69288.03287.39-1.01%97,447
Dec 4, 2025292.54292.85285.24290.98290.33-0.27%166,189
Dec 3, 2025282.82292.17281.00291.77291.124.03%143,631