Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
330.00
334.50
327.76
328.63
328.63
+0.47%
51,806
0.37
Jan 21, 2026
321.42
330.00
310.20
327.09
327.09
+2.97%
90,221
0.64
Jan 20, 2026
319.07
322.25
315.17
317.67
317.67
-2.24%
80,596
0.57
Jan 19, 2026
327.75
330.00
323.27
324.94
324.94
0.00%
0
0.00
Jan 16, 2026
327.75
330.00
323.27
324.94
324.94
-0.71%
132,939
0.94
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
Rows: