tiprankstipranks
Trending News
More News >
Kadant Inc (KAI)
NYSE:KAI
US Market

Kadant (KAI) Historical Prices

Compare
196 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
325.18
329.10
317.42
318.10
318.10
-3.57%
117,756
0.85
Jul 03, 2025
332.14
333.26
329.11
329.87
329.87
+0.06%
33,786
0.24
Jul 02, 2025
327.45
330.40
325.34
329.67
329.67
+1.37%
79,640
0.57
Jul 01, 2025
313.71
332.50
309.91
325.20
325.20
+2.44%
172,484
1.24
Jun 30, 2025
317.09
319.18
312.07
317.45
317.45
+1.25%
185,826
1.34
Jun 27, 2025
316.73
317.66
310.39
313.53
313.53
-0.17%
154,958
1.11
Jun 26, 2025
310.43
315.03
307.01
314.07
314.07
+2.14%
73,139
0.52
Jun 25, 2025
310.60
311.46
306.18
307.48
307.48
-0.40%
85,878
0.61
Jun 24, 2025
306.00
312.78
303.30
308.73
308.73
+1.43%
114,787
0.82
Jun 23, 2025
299.66
306.26
295.98
304.39
304.39
+0.75%
194,344
1.39
Jun 20, 2025
310.69
312.23
301.80
302.12
302.12
-2.31%
141,080
1.00
Jun 18, 2025
310.17
315.94
309.27
309.27
309.27
-0.45%
156,540
1.11
Jun 17, 2025
316.47
321.32
310.66
310.67
310.67
-3.01%
155,432
1.10
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis