Skip to main content
Kadant Inc. (KAI)
NYSE: KAI · Real-Time Price · USD
324.54
+2.47 (0.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Kadant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026319.41326.06314.97324.54324.540.77%374,216
Jun 25, 2026313.02325.19310.87322.07322.074.44%123,653
Jun 24, 2026299.35312.76299.35308.39308.392.56%120,795
Jun 23, 2026299.00307.78297.00300.68300.68-0.19%218,257
Jun 22, 2026303.42307.18300.41301.25301.25-1.06%141,867
Jun 18, 2026298.50305.90298.50304.49304.493.92%213,735
Jun 17, 2026295.32299.57286.24293.01293.01-0.82%130,231
Jun 16, 2026296.73300.58293.46295.44295.440.16%141,343
Jun 15, 2026290.79297.97287.78294.97294.974.43%219,047
Jun 12, 2026292.36292.36281.18282.45282.45-2.12%180,876
Jun 11, 2026282.37293.48278.83288.57288.573.57%180,290
Jun 10, 2026290.51296.60278.49278.63278.63-5.08%123,469
Jun 9, 2026296.44305.42288.02293.53293.53-0.39%130,505
Jun 8, 2026295.00300.29293.64294.69294.690.48%298,037
Jun 5, 2026302.15302.15289.00293.28293.28-3.49%142,000
Jun 4, 2026316.93321.63301.44303.89303.89-2.68%166,250
Jun 3, 2026320.48324.87309.04312.25312.25-2.88%228,271
Jun 2, 2026315.54324.45315.54321.51321.511.85%88,562
Jun 1, 2026316.87318.46307.07315.67315.67-1.10%94,785
May 29, 2026321.49322.56312.48319.18319.18-1.12%150,750
May 28, 2026328.45328.45319.70322.79322.79-2.83%149,878
May 27, 2026331.25336.77326.18332.18332.180.79%194,840
May 26, 2026323.74329.99320.08329.57329.573.18%190,932
May 22, 2026313.41322.59312.00319.42319.424.08%88,460
May 21, 2026305.55311.33299.60306.90306.90-0.73%91,698
May 20, 2026304.48309.90296.96309.17309.171.84%128,971
May 19, 2026309.70313.55303.32303.59303.59-3.38%179,375
May 18, 2026318.23323.13312.27314.21314.21-1.13%78,959
May 15, 2026319.74323.51290.07317.81317.81-1.42%130,466
May 14, 2026334.04337.03322.18322.40322.40-2.04%149,696
May 13, 2026325.96329.89321.92329.10329.100.69%353,025
May 12, 2026334.00334.96323.61326.86326.86-2.08%170,227
May 11, 2026337.62345.87329.58333.81333.81-1.48%171,663
May 8, 2026342.31346.09332.68338.82338.82-0.52%183,235
May 7, 2026330.80352.74330.80340.59340.593.99%312,006
May 6, 2026302.40330.92302.40327.52327.5213.38%394,409
May 5, 2026288.52293.60282.91288.86288.860.88%130,407
May 4, 2026284.25291.35280.78286.33286.330.17%220,562
May 1, 2026293.57294.46278.23285.85285.85-2.48%287,005
Apr 30, 2026302.28309.00290.87293.13293.13-4.25%238,927
Apr 29, 2026306.61314.23300.83306.15306.15-1.10%192,379
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%172,849
Apr 20, 2026328.77332.96320.15331.00331.00-0.25%260,916
Apr 17, 2026329.17340.19328.91331.84331.842.99%145,882
Apr 16, 2026324.77330.62321.37322.22322.22-0.81%106,584
Apr 15, 2026331.78331.78321.05324.86324.86-2.09%120,696
Apr 14, 2026328.42333.31324.01332.15331.791.28%73,955
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