Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
317.00
328.32
313.70
327.28
327.28
+3.74%
88,957
0.63
Jan 14, 2026
312.18
316.90
308.71
315.48
315.48
+1.23%
136,637
0.95
Jan 13, 2026
313.31
316.00
308.30
311.65
311.65
+0.56%
86,852
0.60
Jan 12, 2026
316.03
316.53
309.85
309.92
309.92
-2.91%
186,874
1.29
Jan 09, 2026
312.44
319.57
309.34
319.22
319.22
+2.64%
185,103
1.27
Jan 08, 2026
293.82
314.13
293.82
311.01
311.01
+5.13%
151,270
1.04
Jan 07, 2026
305.31
305.31
294.06
296.18
295.84
-2.93%
102,770
0.70
Jan 06, 2026
293.31
306.16
291.96
305.11
304.76
+2.88%
159,399
1.09
Jan 05, 2026
285.40
301.32
285.40
296.57
296.23
+3.55%
163,378
1.12
Jan 02, 2026
286.07
292.87
282.70
286.40
286.07
+0.48%
155,911
1.08
Jan 01, 2026
295.22
297.16
283.10
285.02
284.69
0.00%
0
0.00
Dec 31, 2025
295.22
297.16
283.10
285.02
284.69
-3.52%
161,099
1.11
Dec 30, 2025
293.26
298.37
291.18
295.42
295.08
+0.62%
234,146
1.63
Dec 29, 2025
294.25
295.96
287.92
293.61
293.27
-0.11%
82,539
0.57
Dec 26, 2025
292.68
295.99
290.10
293.92
293.58
+0.06%
143,368
1.00
Dec 25, 2025
290.66
295.01
290.66
293.74
293.40
0.00%
0
0.00
Dec 24, 2025
290.66
295.01
290.66
293.74
293.40
+0.72%
34,770
0.24
Dec 23, 2025
291.17
293.61
287.73
291.63
291.30
-0.02%
96,581
0.66
Dec 22, 2025
289.71
292.96
283.96
291.70
291.37
+0.96%
166,249
1.14
Dec 19, 2025
288.73
292.01
284.74
288.94
288.61
-0.53%
293,623
2.04
Dec 18, 2025
294.20
299.83
290.11
290.47
290.14
-0.90%
167,425
1.17
Dec 17, 2025
289.68
297.90
289.68
293.10
292.76
+0.68%
260,492
1.81
Dec 16, 2025
289.71
295.67
286.02
291.11
290.78
+1.01%
180,100
1.26
Dec 15, 2025
292.85
293.80
287.52
288.19
287.86
-1.38%
178,140
1.25
Dec 12, 2025
296.55
298.09
289.27
292.22
291.88
-0.80%
200,162
1.42
Dec 11, 2025
292.51
300.44
290.91
294.58
294.24
+0.87%
199,156
1.43
Dec 10, 2025
282.38
297.49
280.08
292.03
291.69
+3.70%
226,627
1.65
Dec 09, 2025
280.69
285.05
276.80
281.60
281.28
+0.22%
83,158
0.60
Dec 08, 2025
289.01
291.00
278.88
280.97
280.65
-2.45%
88,699
0.64
Dec 05, 2025
290.17
293.89
287.69
288.03
287.70
-1.01%
97,447
0.70
Dec 04, 2025
292.54
292.85
285.24
290.98
290.65
-0.27%
166,189
1.21
Dec 03, 2025
282.82
292.17
281.00
291.77
291.44
+4.03%
143,631
1.05
Dec 02, 2025
279.93
282.93
275.25
280.47
280.15
+1.06%
77,987
0.57
Dec 01, 2025
272.73
281.69
272.73
277.53
277.21
-0.21%
171,201
1.27
Nov 28, 2025
280.11
283.67
273.14
278.12
277.80
+0.12%
106,750
0.80
Nov 27, 2025
278.51
282.44
277.13
277.79
277.47
0.00%
0
0.00
Nov 26, 2025
278.51
282.44
277.13
277.79
277.47
-1.35%
161,631
1.21
Nov 25, 2025
274.54
284.54
274.41
281.59
281.27
+3.53%
150,482
1.13
Nov 24, 2025
265.84
275.18
263.29
272.00
271.69
+1.69%
204,023
1.56
Nov 21, 2025
252.76
269.38
250.54
267.49
267.18
+6.68%
217,613
1.69
Nov 20, 2025
254.82
257.91
249.13
250.74
250.45
+0.11%
107,068
0.83
Nov 19, 2025
247.11
256.91
244.98
250.46
250.17
+1.20%
139,091
1.08
Nov 18, 2025
246.23
250.44
244.87
247.48
247.20
-1.21%
119,512
0.93
Nov 17, 2025
253.73
257.09
250.24
250.52
250.23
-1.72%
136,715
1.06
Nov 14, 2025
258.91
265.91
254.65
254.91
254.62
-2.77%
94,787
0.73
Nov 13, 2025
264.84
267.76
260.04
262.18
261.88
-1.20%
65,019
0.50
Nov 12, 2025
263.54
268.03
263.25
265.36
265.06
+0.52%
87,474
0.67
Nov 11, 2025
266.28
269.98
261.91
263.99
263.69
-0.74%
82,640
0.63
Nov 10, 2025
271.91
276.04
265.48
265.96
265.65
-1.15%
103,088
0.79
Nov 07, 2025
267.43
273.07
264.77
269.06
268.75
+0.33%
113,398
0.87
Rows: