Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
283.48
295.38
280.10
286.60
286.60
-1.38%
176,633
1.17
Apr 01, 2026
294.38
299.08
290.56
290.61
290.61
-0.60%
217,338
1.45
Mar 31, 2026
290.79
296.16
284.61
292.35
292.35
+2.62%
208,258
1.42
Mar 30, 2026
292.84
293.45
282.33
284.89
284.89
-1.99%
268,927
1.85
Mar 27, 2026
299.16
299.52
287.61
290.66
290.66
-2.95%
177,055
1.21
Mar 26, 2026
306.88
315.00
297.86
299.50
299.50
-5.07%
171,821
1.19
Mar 25, 2026
328.40
328.59
309.21
315.48
315.48
-2.58%
132,208
0.91
Mar 24, 2026
307.97
323.85
306.69
323.82
323.82
+3.69%
171,383
1.21
Mar 23, 2026
306.26
316.07
304.62
312.31
312.31
+5.37%
148,851
1.06
Mar 20, 2026
300.10
301.70
293.48
296.40
296.40
-0.67%
265,701
1.93
Mar 19, 2026
290.99
303.17
288.65
298.41
298.41
+1.39%
212,435
1.55
Mar 18, 2026
300.35
303.96
293.06
294.32
294.32
-2.44%
161,194
1.16
Mar 17, 2026
305.23
311.02
295.75
301.68
301.68
-0.12%
232,478
1.69
Mar 16, 2026
309.99
311.84
299.74
302.03
302.03
-0.53%
111,387
0.79
Mar 13, 2026
323.02
325.28
302.84
303.65
303.65
-5.48%
141,707
1.01
Mar 12, 2026
329.62
332.03
320.68
321.25
321.25
-3.45%
111,184
0.78
Mar 11, 2026
328.62
334.14
324.45
332.72
332.72
+0.74%
133,639
0.93
Mar 10, 2026
331.96
339.44
329.23
330.29
330.29
-1.16%
98,780
0.68
Mar 09, 2026
323.37
335.10
316.59
334.17
334.17
+1.00%
117,073
0.80
Mar 06, 2026
337.72
342.15
326.32
330.86
330.86
-4.31%
149,089
1.03
Mar 05, 2026
343.10
352.07
341.86
345.77
345.77
-0.44%
195,598
1.36
Mar 04, 2026
345.83
350.50
340.48
347.31
347.31
+0.82%
114,889
0.80
Mar 03, 2026
335.05
348.24
330.53
344.47
344.47
-0.27%
193,108
1.35
Mar 02, 2026
332.57
346.33
328.85
345.39
345.39
+1.83%
124,773
0.87
Feb 27, 2026
340.00
343.00
330.42
339.17
339.17
-1.84%
203,551
1.44
Feb 26, 2026
340.38
351.20
339.83
345.54
345.54
+1.90%
196,290
1.39
Feb 25, 2026
338.65
347.44
327.63
339.11
339.11
+1.02%
209,542
1.51
Feb 24, 2026
328.77
341.74
326.27
335.70
335.70
+2.50%
241,083
1.78
Feb 23, 2026
335.56
339.31
321.73
327.52
327.52
-3.65%
205,938
1.53
Feb 20, 2026
333.62
354.07
328.75
339.91
339.91
+3.92%
264,109
1.99
Feb 19, 2026
315.56
335.70
298.61
327.08
327.08
+2.06%
388,135
2.99
Feb 18, 2026
332.88
337.76
317.56
320.47
320.47
-3.91%
176,618
1.35
Feb 17, 2026
335.97
339.03
322.06
333.51
333.51
-0.15%
154,190
1.19
Feb 16, 2026
337.30
342.45
330.17
334.00
334.00
0.00%
0
0.00
Feb 13, 2026
337.30
342.45
330.17
334.00
334.00
+0.13%
114,443
0.87
Feb 12, 2026
338.78
348.22
332.95
333.55
333.55
-0.39%
185,240
1.41
Feb 11, 2026
341.23
347.43
334.81
334.84
334.84
-0.91%
116,374
0.89
Feb 10, 2026
338.70
346.30
333.96
338.62
338.62
+0.20%
140,687
1.08
Feb 09, 2026
342.94
342.94
336.31
337.93
337.93
-1.51%
95,335
0.74
Feb 06, 2026
335.46
346.40
330.87
343.11
343.11
+3.89%
210,759
1.65
Feb 05, 2026
334.05
339.52
329.46
330.25
330.25
-0.89%
106,444
0.83
Feb 04, 2026
336.57
341.46
328.98
333.20
333.20
+1.63%
134,573
1.06
Feb 03, 2026
325.40
336.24
317.81
327.84
327.84
+0.08%
102,287
0.80
Feb 02, 2026
321.50
330.94
317.64
327.58
327.58
+2.04%
169,438
1.34
Jan 30, 2026
319.13
325.71
315.13
321.04
321.04
-0.90%
206,264
1.64
Jan 29, 2026
318.02
325.57
303.46
323.96
323.96
+2.43%
143,900
1.15
Jan 28, 2026
322.39
322.39
313.80
316.26
316.26
-1.15%
60,959
0.47
Jan 27, 2026
318.70
320.26
315.39
319.94
319.94
-0.35%
36,667
0.28
Jan 26, 2026
323.13
325.47
316.16
321.05
321.05
-0.69%
105,330
0.78
Jan 23, 2026
328.41
330.92
320.74
323.28
323.28
-1.63%
76,536
0.56
Rows: