Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 03, 2025
332.79
336.95
316.78
318.36
317.99
-8.98%
159,419
0.96
Apr 02, 2025
338.09
350.51
338.09
350.17
349.76
+2.17%
81,761
0.49
Apr 01, 2025
337.62
343.95
333.20
343.15
342.75
+1.97%
114,520
0.69
Mar 31, 2025
330.00
341.29
323.60
336.91
336.52
+0.40%
127,243
0.78
Mar 28, 2025
348.76
349.45
332.99
335.95
335.56
-4.23%
152,791
0.94
Mar 27, 2025
346.18
352.37
343.26
351.20
350.79
+1.76%
228,141
1.42
Mar 26, 2025
347.56
351.12
340.84
345.52
345.12
-0.32%
69,140
0.42
Mar 25, 2025
348.67
349.91
345.14
347.02
346.62
+0.54%
115,799
0.70
Mar 24, 2025
341.29
349.42
341.04
345.55
345.15
+3.18%
81,235
0.48
Mar 21, 2025
337.54
337.54
332.03
335.28
334.89
-1.61%
222,934
1.33
Mar 20, 2025
335.85
346.00
335.85
341.18
340.78
+0.06%
185,359
1.11
Mar 19, 2025
344.41
344.94
335.75
341.36
340.96
-0.36%
187,983
1.14
Mar 18, 2025
350.33
352.10
342.86
342.99
342.59
-3.16%
120,360
0.73
Mar 17, 2025
350.00
356.73
350.00
354.60
354.19
+0.72%
85,833
0.52
Mar 14, 2025
341.40
353.00
339.97
352.46
352.05
+4.46%
113,467
0.69
Mar 13, 2025
343.15
347.28
337.73
337.81
337.42
-1.90%
135,050
0.82
Mar 12, 2025
360.25
360.40
344.43
344.74
344.34
-3.49%
188,592
1.16
Mar 11, 2025
374.20
374.20
345.55
357.62
357.20
-3.51%
253,421
1.59
Mar 10, 2025
370.03
381.73
370.03
371.06
370.63
-1.24%
149,835
0.95
Mar 07, 2025
372.20
378.11
364.14
376.16
375.72
+0.61%
153,198
0.97
Mar 06, 2025
370.37
376.54
366.80
374.32
373.88
+1.39%
99,910
0.63
Mar 05, 2025
361.78
370.45
360.40
369.63
369.20
+2.62%
96,692
0.61
Mar 04, 2025
365.89
366.95
358.03
360.62
360.20
-3.00%
178,767
1.13
Mar 03, 2025
372.52
377.63
372.15
372.19
371.76
-0.50%
169,688
1.08
Feb 28, 2025
373.51
377.50
367.21
374.48
374.04
+0.49%
138,072
0.88
Feb 27, 2025
380.18
381.52
373.08
373.08
372.64
-2.15%
134,596
0.86
Feb 26, 2025
382.49
387.53
381.19
381.74
381.29
+1.02%
124,694
0.80
Feb 25, 2025
381.93
383.62
374.08
378.31
377.87
+0.33%
132,938
0.85
Feb 24, 2025
384.51
384.51
371.40
377.52
377.08
-1.19%
167,039
1.07
Feb 21, 2025
391.32
391.32
378.22
382.50
382.05
-1.23%
238,504
1.56
Feb 20, 2025
395.07
395.07
384.17
387.70
387.25
-1.75%
225,353
1.50
Feb 19, 2025
392.13
398.69
386.43
395.07
394.61
-0.72%
286,348
1.95
Feb 18, 2025
388.30
409.73
383.59
398.39
397.92
+2.68%
2,393,747
21.73
Feb 14, 2025
400.00
403.37
375.01
388.46
388.01
+9.80%
587,273
5.75
Feb 13, 2025
367.55
384.00
351.50
354.19
353.78
-0.63%
125,350
1.24
Rows: