Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Jun 16, 2025
319.90
321.90
317.52
320.30
320.30
+1.53%
71,301
0.51
Jun 13, 2025
317.00
321.62
313.93
315.46
315.46
-2.18%
101,742
0.72
Jun 12, 2025
325.41
327.44
321.51
322.50
322.50
-2.12%
82,734
0.58
Jun 11, 2025
334.49
335.70
328.80
329.50
329.50
-1.23%
181,092
1.27
Jun 10, 2025
334.46
336.31
329.17
333.59
333.59
+0.16%
96,825
0.67
Jun 09, 2025
333.42
339.70
327.20
333.06
333.06
+1.06%
209,620
1.46
Jun 06, 2025
329.71
331.53
325.80
329.57
329.57
+1.86%
77,604
0.54
Jun 05, 2025
319.53
326.58
315.11
323.55
323.55
+0.95%
145,138
1.01
Jun 04, 2025
314.18
321.61
314.18
320.49
320.49
+2.39%
107,015
0.74
Jun 03, 2025
307.40
314.17
304.88
313.01
313.01
+1.95%
85,997
0.59
Jun 02, 2025
312.21
312.21
302.19
307.02
307.02
-2.19%
103,955
0.71
May 30, 2025
316.51
317.38
313.56
313.91
313.91
-1.07%
106,953
0.73
May 29, 2025
320.50
321.33
315.64
317.32
317.32
+0.40%
61,232
0.41
May 28, 2025
324.59
324.59
315.52
316.07
316.07
-2.18%
74,688
0.50
May 27, 2025
312.09
324.51
306.22
323.11
323.11
+5.91%
139,630
0.94
May 23, 2025
302.49
307.31
302.49
305.08
305.08
-1.25%
113,819
0.76
May 22, 2025
304.55
312.11
302.99
308.93
308.93
+0.63%
150,919
1.00
May 21, 2025
312.66
314.42
306.84
307.01
307.01
-2.96%
97,367
0.64
May 20, 2025
317.65
318.26
313.66
316.39
316.39
-1.21%
72,420
0.46
May 19, 2025
319.85
323.00
317.48
320.28
320.28
-1.76%
119,645
0.62
May 16, 2025
325.50
326.36
322.00
326.02
326.02
+1.15%
100,424
0.50
May 15, 2025
323.20
327.46
320.85
322.30
322.30
-0.28%
159,660
0.80
May 14, 2025
326.01
326.49
318.37
323.20
323.20
-1.37%
287,720
1.46
May 13, 2025
321.30
329.20
321.11
327.69
327.69
+2.33%
164,164
0.84
May 12, 2025
317.30
322.93
311.69
320.22
320.22
+5.61%
175,439
0.90
May 09, 2025
302.89
304.09
297.83
303.20
303.20
+0.81%
221,369
1.16
May 08, 2025
294.82
305.20
291.54
300.77
300.77
+3.48%
118,673
0.62
May 07, 2025
287.93
292.15
287.40
290.65
290.65
+0.78%
101,213
0.53
May 06, 2025
289.61
293.16
287.12
288.40
288.40
-1.64%
105,830
0.56
May 05, 2025
295.80
299.93
293.20
293.21
293.21
-2.30%
140,153
0.74
May 02, 2025
302.72
304.85
298.51
300.11
300.11
+1.89%
120,107
0.64
May 01, 2025
294.54
302.07
292.08
294.53
294.53
-0.16%
162,176
0.87
Apr 30, 2025
303.80
303.80
286.44
295.00
295.00
-6.52%
353,847
1.94
Apr 29, 2025
313.10
318.36
309.72
315.57
315.57
+0.61%
155,185
0.86
Apr 28, 2025
309.64
316.68
307.44
313.67
313.67
+0.81%
134,884
0.75
Apr 25, 2025
311.56
312.91
306.67
311.14
311.14
-1.45%
100,771
0.56
Apr 24, 2025
303.41
317.82
303.41
315.71
315.71
+4.03%
118,615
0.67
Apr 23, 2025
307.27
313.46
300.60
303.49
303.49
+3.02%
164,346
0.93
Apr 22, 2025
290.99
296.55
286.80
294.58
294.58
+2.91%
192,127
1.10
Apr 21, 2025
300.00
300.00
281.30
286.24
286.24
-6.26%
180,961
1.05
Apr 17, 2025
308.52
316.86
303.07
305.37
305.37
-1.03%
142,499
0.83
Apr 16, 2025
315.31
317.03
304.85
308.54
308.54
-3.29%
79,573
0.46
Apr 15, 2025
316.29
324.14
315.33
319.05
319.05
+0.26%
94,394
0.55
Apr 14, 2025
323.37
323.63
312.33
318.22
318.22
+0.17%
159,385
0.93
Apr 11, 2025
308.60
318.62
301.21
317.67
317.67
+1.78%
121,325
0.71
Apr 10, 2025
317.99
317.99
303.23
312.10
312.10
-5.03%
199,324
1.17
Apr 09, 2025
287.88
335.56
287.88
328.64
328.64
+12.86%
194,370
1.16
Apr 08, 2025
309.90
312.98
290.16
291.54
291.20
-2.68%
128,151
0.75
Apr 07, 2025
295.29
316.81
289.78
299.93
299.58
-1.76%
270,464
1.60
Apr 04, 2025
302.44
311.01
295.80
305.66
305.30
-3.88%
179,364
1.07
Rows: