Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Sep 29, 2025
303.90
303.90
297.01
298.60
298.60
-1.35%
133,055
1.18
Sep 26, 2025
303.97
309.45
299.94
302.68
302.68
-0.16%
83,715
0.73
Sep 25, 2025
300.04
304.08
298.17
303.17
303.17
-0.22%
102,807
0.91
Sep 24, 2025
305.38
307.08
302.27
303.83
303.83
-0.23%
136,320
1.21
Sep 23, 2025
309.50
310.47
302.85
304.53
304.53
-0.84%
146,404
1.31
Sep 22, 2025
305.89
307.21
300.81
307.12
307.12
+0.55%
107,016
0.94
Sep 19, 2025
308.45
308.45
299.29
305.45
305.45
-1.08%
347,536
3.15
Sep 18, 2025
303.49
309.73
301.12
308.80
308.80
+2.65%
105,013
0.95
Sep 17, 2025
309.55
312.99
300.42
300.82
300.82
-2.66%
132,688
1.19
Sep 16, 2025
314.66
314.66
307.59
309.04
309.04
-1.67%
123,569
1.12
Sep 15, 2025
315.17
318.58
311.26
314.30
314.30
+0.25%
97,309
0.88
Sep 12, 2025
320.37
320.41
311.65
313.52
313.52
-2.81%
71,615
0.65
Sep 11, 2025
321.83
326.82
320.36
322.60
322.60
+1.21%
124,035
1.11
Sep 10, 2025
314.28
323.57
313.56
318.75
318.75
+0.91%
156,256
1.41
Sep 09, 2025
322.24
322.80
315.86
315.87
315.87
-3.01%
98,936
0.88
Sep 08, 2025
326.93
331.05
322.52
325.68
325.68
-0.39%
83,313
0.74
Sep 05, 2025
329.85
334.28
323.32
326.95
326.95
-0.38%
83,195
0.73
Sep 04, 2025
321.79
328.97
318.66
328.21
328.21
+2.57%
60,860
0.53
Sep 03, 2025
316.15
320.14
314.64
319.99
319.99
+0.68%
78,631
0.69
Sep 02, 2025
318.92
320.49
315.37
317.84
317.84
-1.68%
64,484
0.56
Aug 29, 2025
328.96
330.10
322.53
323.28
323.28
-2.09%
91,260
0.79
Aug 28, 2025
339.89
339.89
325.23
330.19
330.19
-2.00%
168,005
1.48
Aug 27, 2025
334.41
342.15
333.84
336.92
336.92
-0.23%
69,386
0.61
Aug 26, 2025
337.82
341.28
336.87
337.69
337.69
-0.89%
77,224
0.67
Aug 25, 2025
337.14
340.72
336.81
340.72
340.72
-0.05%
129,678
1.13
Aug 22, 2025
327.10
352.49
327.10
340.90
340.90
+4.36%
106,211
0.92
Aug 21, 2025
330.20
332.26
320.00
326.66
326.66
-1.21%
137,236
1.20
Aug 20, 2025
336.81
343.41
329.80
330.65
330.65
-2.86%
156,572
1.38
Aug 19, 2025
344.94
348.47
337.93
340.39
340.39
-0.87%
140,698
1.25
Aug 18, 2025
339.97
344.48
338.85
343.37
343.37
+1.11%
74,713
0.66
Aug 15, 2025
341.85
342.37
337.08
339.61
339.61
-0.32%
110,382
0.97
Aug 14, 2025
350.47
350.47
339.05
340.70
340.70
-4.39%
74,534
0.64
Aug 13, 2025
344.12
357.65
341.11
356.34
356.34
+4.59%
115,476
0.98
Aug 12, 2025
332.29
342.63
329.80
340.70
340.70
+3.73%
85,870
0.72
Aug 11, 2025
325.04
328.51
321.77
328.45
328.45
+0.66%
140,962
1.17
Aug 08, 2025
326.62
328.66
325.43
326.29
326.29
+0.20%
70,831
0.58
Aug 07, 2025
326.76
327.15
321.44
325.64
325.64
+0.57%
63,588
0.52
Aug 06, 2025
322.92
324.76
317.09
323.81
323.81
-0.48%
81,081
0.66
Aug 05, 2025
321.66
327.63
321.66
325.38
325.38
+0.61%
87,360
0.71
Aug 04, 2025
324.22
329.21
322.73
323.42
323.42
-0.20%
75,180
0.61
Aug 01, 2025
327.39
329.05
318.22
324.07
324.07
-2.61%
117,867
0.94
Jul 31, 2025
353.61
353.61
330.04
332.77
332.77
-7.21%
155,866
1.22
Jul 30, 2025
357.60
369.97
343.28
358.61
358.61
+4.12%
294,290
2.34
Jul 29, 2025
348.01
348.01
340.35
344.41
344.41
+0.11%
133,654
1.06
Jul 28, 2025
346.82
346.97
341.74
344.02
344.02
-0.39%
96,625
0.77
Jul 25, 2025
342.20
345.70
336.38
345.38
345.38
+1.77%
82,476
0.65
Jul 24, 2025
339.98
342.52
336.26
339.36
339.36
-0.93%
81,937
0.64
Jul 23, 2025
336.06
343.86
334.10
342.55
342.55
+3.45%
74,256
0.57
Jul 22, 2025
326.25
333.94
326.25
331.13
331.13
+1.34%
93,918
0.72
Jul 21, 2025
336.80
336.80
326.37
326.76
326.76
-2.08%
51,264
0.39
Rows: