Kadant Inc (KAI)
NYSE:KAI
Want to see KAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
293.57
294.46
278.23
285.85
285.85
-2.48%
287,005
1.78
Apr 30, 2026
302.28
309.00
290.87
293.13
293.13
-4.25%
238,927
1.49
Apr 29, 2026
306.61
314.23
300.83
306.15
306.15
-1.10%
192,379
1.20
Apr 28, 2026
316.03
318.87
309.32
309.55
309.55
-2.12%
208,085
1.31
Apr 27, 2026
314.20
320.59
310.84
316.27
316.27
+1.12%
164,726
1.05
Apr 24, 2026
326.28
326.28
308.21
312.76
312.76
-4.23%
193,251
1.25
Apr 23, 2026
325.36
333.35
321.43
326.58
326.58
+1.01%
142,835
0.92
Apr 22, 2026
324.56
328.29
318.70
323.31
323.31
+0.46%
174,071
1.14
Apr 21, 2026
331.03
337.18
318.11
321.84
321.84
-2.77%
172,849
1.14
Apr 20, 2026
328.77
332.96
320.15
331.00
331.00
-0.25%
260,916
1.76
Apr 17, 2026
329.17
340.19
328.91
331.84
331.84
+2.99%
145,882
0.99
Apr 16, 2026
324.77
330.62
321.37
322.22
322.22
-0.81%
106,584
0.73
Apr 15, 2026
331.78
331.78
321.05
324.86
324.86
-2.09%
120,696
0.83
Apr 14, 2026
328.42
333.31
324.01
332.15
331.79
+1.28%
73,955
0.51
Apr 13, 2026
321.54
329.40
319.29
327.94
327.58
+0.90%
86,770
0.59
Apr 10, 2026
325.53
327.32
321.05
325.03
324.68
+0.40%
74,192
0.50
Apr 09, 2026
314.58
325.48
314.58
323.73
323.38
+2.29%
96,287
0.65
Apr 08, 2026
310.89
317.95
308.96
316.47
316.13
+7.57%
166,560
1.12
Apr 07, 2026
287.88
294.92
284.43
294.20
293.88
+1.96%
145,917
0.98
Apr 06, 2026
286.21
288.56
282.66
288.54
288.23
+0.68%
104,651
0.70
Apr 03, 2026
283.48
295.38
280.10
286.60
286.29
0.00%
0
0.00
Apr 02, 2026
283.48
295.38
280.10
286.60
286.29
-1.38%
176,633
1.17
Apr 01, 2026
294.38
299.08
290.56
290.61
290.30
-0.60%
217,338
1.45
Mar 31, 2026
290.79
296.16
284.61
292.35
292.03
+2.62%
208,258
1.42
Mar 30, 2026
292.84
293.45
282.33
284.89
284.58
-1.98%
268,927
1.85
Mar 27, 2026
299.16
299.52
287.61
290.66
290.34
-2.95%
177,105
1.21
Mar 26, 2026
306.88
315.00
297.86
299.50
299.18
-5.07%
171,821
1.19
Mar 25, 2026
328.40
328.59
309.21
315.48
315.14
-2.58%
132,209
0.91
Mar 24, 2026
307.97
323.85
306.69
323.82
323.47
+3.69%
171,383
1.21
Mar 23, 2026
306.26
316.07
304.62
312.31
311.97
+5.37%
148,851
1.06
Mar 20, 2026
300.10
301.70
293.48
296.40
296.08
-0.67%
265,701
1.93
Mar 19, 2026
290.99
303.17
288.65
298.41
298.09
+1.39%
212,884
1.56
Mar 18, 2026
300.35
303.96
293.06
294.32
294.00
-2.44%
161,194
1.16
Mar 17, 2026
305.23
311.02
295.75
301.68
301.35
-0.12%
232,478
1.69
Mar 16, 2026
309.99
311.84
299.74
302.03
301.70
-0.53%
111,389
0.79
Mar 13, 2026
323.02
325.28
302.84
303.65
303.32
-5.48%
141,708
1.01
Mar 12, 2026
329.62
332.03
320.68
321.25
320.90
-3.45%
111,184
0.78
Mar 11, 2026
328.62
334.14
324.45
332.72
332.36
+0.74%
133,639
0.93
Mar 10, 2026
331.96
339.44
329.23
330.29
329.93
-1.16%
98,780
0.68
Mar 09, 2026
323.37
335.10
316.59
334.17
333.81
+1.00%
117,073
0.80
Mar 06, 2026
337.72
342.15
326.32
330.86
330.50
-4.31%
149,089
1.03
Mar 05, 2026
343.10
352.07
341.86
345.77
345.40
-0.44%
195,598
1.36
Mar 04, 2026
345.83
350.50
340.48
347.31
346.93
+0.82%
114,889
0.80
Mar 03, 2026
335.05
348.24
330.53
344.47
344.10
-0.27%
193,108
1.35
Mar 02, 2026
332.57
346.33
328.85
345.39
345.02
+1.83%
124,773
0.87
Feb 27, 2026
340.00
343.00
330.42
339.17
338.80
-1.84%
203,551
1.44
Feb 26, 2026
340.38
351.20
339.83
345.54
345.17
+1.90%
196,290
1.39
Feb 25, 2026
338.65
347.44
327.63
339.11
338.74
+1.02%
209,542
1.51
Feb 24, 2026
328.77
341.74
326.27
335.70
335.34
+2.50%
241,083
1.78
Feb 23, 2026
335.56
339.31
321.73
327.52
327.17
-3.64%
205,938
1.53
Rows: