Home

Kadant Inc Common Stock (KAI)

276.66
-8.91 (-3.12%)
NYSE · Last Trade: Nov 2nd, 10:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025284.51288.64271.23276.66252,129276.66
10/30/2025297.56301.75283.81285.57292,537285.57
10/29/2025307.84312.46284.40300.88310,870300.88
10/28/2025302.84306.56296.72298.55191,465298.55
10/27/2025292.54306.46290.35303.71190,645303.71
10/24/2025298.13298.13289.18291.01133,265291.01
10/23/2025293.07298.54290.75292.88101,883292.88
10/22/2025301.81302.17291.88293.5594,634293.55
10/21/2025302.10305.13299.04301.6078,077301.60
10/20/2025306.18310.71301.96302.53138,167302.53
10/17/2025294.66304.12294.34302.00206,750302.00
10/16/2025291.29297.81289.93297.00186,686297.00
10/15/2025293.07297.01288.51291.29207,496291.29
10/14/2025274.74292.97274.74292.55208,998292.55
10/13/2025277.42280.80275.62278.6898,463278.68
10/10/2025286.33287.47270.73272.53197,432272.53
10/09/2025296.17299.00284.25286.33185,956286.33
10/08/2025303.51303.51297.06298.8489,229298.50
10/07/2025306.22309.73296.88298.0395,154297.69
10/06/2025305.00308.44299.65305.21109,795304.86
10/03/2025299.32305.00299.32303.50122,370303.15
10/02/2025294.79298.32294.28298.3084,979297.96
10/01/2025293.95302.08293.00294.66126,324294.32
9/30/2025298.89299.08293.30297.58122,296297.24
9/29/2025303.90303.90297.00298.60133,055298.26
9/26/2025303.97309.45299.94302.6885,896302.34
9/25/2025300.04304.08298.17303.17102,807302.82
9/24/2025305.38307.08302.27303.83136,320303.48
9/23/2025309.50310.47302.85304.53146,404304.18
9/22/2025305.89307.21300.81307.12107,016306.77
9/19/2025308.45308.45299.29305.45347,536305.10
9/18/2025303.49309.73301.12308.80105,013308.45
9/17/2025309.55312.99300.42300.82132,688300.48
9/16/2025314.66314.66307.59309.04123,569308.69
9/15/2025315.17318.57311.26314.3097,309313.94
9/12/2025320.37320.41311.65313.5271,615313.16
9/11/2025321.83326.82320.36322.60124,035322.23
9/10/2025314.28323.57313.56318.75156,256318.39
9/09/2025322.24322.80315.86315.8798,936315.51
9/08/2025326.93331.05322.52325.6883,313325.31
9/05/2025329.85334.28323.32326.9583,195326.58
9/04/2025321.79328.97318.66328.2160,860327.84
9/03/2025316.15320.14314.64319.9978,631319.63
9/02/2025318.92320.49315.37317.8464,484317.48
8/29/2025328.96330.10322.53323.2891,260322.91
8/28/2025339.89339.89325.23330.19168,005329.81
8/27/2025334.41342.14333.84336.9269,386336.54
8/26/2025337.82341.28336.87337.6977,224337.31
8/25/2025337.14340.72336.81340.72129,678340.33
8/22/2025327.10352.49327.10340.90106,211340.51
8/21/2025330.20332.26320.00326.66137,236326.29
8/20/2025336.81343.41329.80330.65156,572330.27
8/19/2025344.94348.46337.93340.39140,698340.00
8/18/2025339.97344.48338.85343.3774,713342.98
8/15/2025341.85342.37337.08339.61110,382339.22
8/14/2025350.47350.47339.05340.7074,534340.31
8/13/2025344.12357.65341.11356.34115,476355.94
8/12/2025332.29342.63329.80340.7085,870340.31
8/11/2025325.04328.51321.77328.45140,962328.08
8/08/2025326.62328.66325.43326.2970,831325.92
8/07/2025326.76327.15321.44325.6463,588325.27
8/06/2025322.92324.76317.09323.8181,081323.44
8/05/2025321.66327.63321.66325.3887,360325.01
8/04/2025324.22329.20322.73323.4275,180323.05