Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
290.66
295.01
290.66
293.74
293.40
+0.72%
34,770
0.24
Dec 23, 2025
291.17
293.61
287.73
291.63
291.30
-0.02%
96,581
0.66
Dec 22, 2025
289.71
292.96
283.96
291.70
291.37
+0.96%
166,249
1.14
Dec 19, 2025
288.73
292.01
284.74
288.94
288.61
-0.53%
293,623
2.04
Dec 18, 2025
294.20
299.83
290.11
290.47
290.14
-0.90%
167,425
1.17
Dec 17, 2025
289.68
297.90
289.68
293.10
292.76
+0.68%
260,492
1.81
Dec 16, 2025
289.71
295.67
286.02
291.11
290.78
+1.01%
180,100
1.26
Dec 15, 2025
292.85
293.80
287.52
288.19
287.86
-1.38%
178,140
1.25
Dec 12, 2025
296.55
298.09
289.27
292.22
291.88
-0.80%
200,162
1.42
Dec 11, 2025
292.51
300.44
290.91
294.58
294.24
+0.87%
199,156
1.43
Dec 10, 2025
282.38
297.49
280.08
292.03
291.69
+3.70%
226,627
1.65
Dec 09, 2025
280.69
285.05
276.80
281.60
281.28
+0.22%
83,158
0.60
Dec 08, 2025
289.01
291.00
278.88
280.97
280.65
-2.45%
88,699
0.64
Dec 05, 2025
290.17
293.89
287.69
288.03
287.70
-1.01%
97,447
0.70
Dec 04, 2025
292.54
292.85
285.24
290.98
290.65
-0.27%
166,189
1.21
Dec 03, 2025
282.82
292.17
281.00
291.77
291.44
+4.03%
143,631
1.05
Dec 02, 2025
279.93
282.93
275.25
280.47
280.15
+1.06%
77,987
0.57
Dec 01, 2025
272.73
281.69
272.73
277.53
277.21
-0.21%
171,201
1.27
Nov 28, 2025
280.11
283.67
273.14
278.12
277.80
+0.12%
106,750
0.80
Rows: