Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 04, 2025
302.44
311.01
295.80
305.66
305.66
-3.99%
179,364
1.07
Apr 03, 2025
332.79
336.95
316.78
318.36
318.36
-9.08%
159,419
0.96
Apr 02, 2025
338.09
350.51
338.09
350.17
350.17
+2.05%
81,761
0.49
Apr 01, 2025
337.62
343.95
333.20
343.15
343.15
+1.85%
114,520
0.69
Mar 31, 2025
330.00
341.29
323.60
336.91
336.91
+0.29%
127,243
0.78
Mar 28, 2025
348.76
349.45
332.99
335.95
335.95
-4.34%
152,791
0.94
Mar 27, 2025
346.18
352.37
343.26
351.20
351.20
+1.64%
228,141
1.42
Mar 26, 2025
347.56
351.12
340.84
345.52
345.52
-0.43%
69,140
0.42
Mar 25, 2025
348.67
349.91
345.14
347.02
347.02
+0.43%
115,799
0.70
Mar 24, 2025
341.29
349.42
341.04
345.55
345.55
+3.06%
81,235
0.48
Mar 21, 2025
337.54
337.54
332.03
335.28
335.28
-1.73%
222,934
1.33
Mar 20, 2025
335.85
346.00
335.85
341.18
341.18
-0.05%
185,359
1.11
Mar 19, 2025
344.41
344.94
335.75
341.36
341.36
-0.48%
187,983
1.14
Mar 18, 2025
350.33
352.10
342.86
342.99
342.99
-3.27%
120,360
0.73
Mar 17, 2025
350.00
356.73
350.00
354.60
354.60
+0.61%
85,833
0.52
Mar 14, 2025
341.40
353.00
339.97
352.46
352.46
+4.34%
113,467
0.69
Mar 13, 2025
343.15
347.28
337.73
337.81
337.81
-2.01%
135,050
0.82
Mar 12, 2025
360.25
360.40
344.43
344.74
344.74
-3.60%
188,592
1.16
Mar 11, 2025
374.20
374.20
345.55
357.62
357.62
-3.62%
253,421
1.59
Mar 10, 2025
370.03
381.73
370.03
371.06
371.06
-1.36%
149,835
0.95
Mar 07, 2025
372.20
378.11
364.14
376.16
376.16
+0.49%
153,198
0.97
Mar 06, 2025
370.37
376.54
366.80
374.32
374.32
+1.27%
99,910
0.63
Mar 05, 2025
361.78
370.45
360.40
369.63
369.63
+2.50%
96,692
0.61
Mar 04, 2025
365.89
366.95
358.03
360.62
360.62
-3.11%
178,767
1.13
Mar 03, 2025
372.52
377.63
372.15
372.19
372.19
-0.61%
169,688
1.08
Feb 28, 2025
373.51
377.50
367.21
374.48
374.48
+0.38%
138,072
0.88
Feb 27, 2025
380.18
381.52
373.08
373.08
373.08
-2.27%
134,596
0.86
Feb 26, 2025
382.49
387.53
381.19
381.74
381.74
+0.91%
124,694
0.80
Feb 25, 2025
381.93
383.62
374.08
378.31
378.31
+0.21%
132,938
0.85
Feb 24, 2025
384.51
384.51
371.40
377.52
377.52
-1.30%
167,039
1.07
Feb 21, 2025
391.32
391.32
378.22
382.50
382.50
-1.34%
238,504
1.56
Feb 20, 2025
395.07
395.07
384.17
387.70
387.70
-1.87%
225,353
1.50
Feb 19, 2025
392.13
398.69
386.43
395.07
395.07
-0.83%
286,348
1.95
Feb 18, 2025
388.30
409.73
383.59
398.39
398.39
+2.56%
2,393,747
21.73
Feb 14, 2025
400.00
403.37
375.01
388.46
388.46
+9.68%
587,273
5.75
Feb 13, 2025
367.55
384.00
351.50
354.19
354.19
-0.74%
125,350
1.24
Feb 12, 2025
357.68
362.42
352.27
356.84
356.84
-2.06%
103,534
1.02
Feb 11, 2025
364.48
367.33
360.70
364.35
364.35
-1.08%
86,536
0.86
Feb 10, 2025
366.16
369.52
362.22
368.34
368.34
+0.96%
63,063
0.62
Feb 07, 2025
370.55
372.07
362.70
364.83
364.83
-1.23%
70,704
0.69
Feb 06, 2025
371.25
372.36
365.29
369.37
369.37
-0.24%
64,721
0.64
Feb 05, 2025
368.34
373.99
364.82
370.26
370.26
+0.67%
67,216
0.66
Feb 04, 2025
366.39
371.24
364.81
367.78
367.78
+0.65%
53,159
0.52
Feb 03, 2025
365.52
366.38
359.57
365.42
365.42
-2.01%
121,770
1.20
Jan 31, 2025
375.67
379.54
371.41
372.90
372.90
-0.88%
53,337
0.53
Jan 30, 2025
377.57
381.14
372.99
376.21
376.21
+0.86%
54,134
0.54
Jan 29, 2025
383.64
386.10
372.89
372.99
372.99
-3.39%
89,260
0.89
Jan 28, 2025
382.35
386.55
377.51
386.09
386.09
+1.63%
54,205
0.54
Jan 27, 2025
376.51
380.32
370.80
379.91
379.91
+0.55%
67,404
0.68
Jan 24, 2025
374.37
377.85
370.31
377.85
377.85
-0.04%
55,867
0.56
Rows: