Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
289.71
292.96
283.96
291.70
291.70
+0.96%
166,249
1.12
Dec 19, 2025
288.73
292.01
284.74
288.94
288.94
-0.53%
293,623
2.02
Dec 18, 2025
294.20
299.83
290.11
290.47
290.47
-0.90%
167,425
1.13
Dec 17, 2025
289.68
297.90
289.68
293.10
293.10
+0.68%
260,492
1.78
Dec 16, 2025
289.71
295.67
286.02
291.11
291.11
+1.01%
180,100
1.24
Dec 15, 2025
292.85
293.80
287.52
288.19
288.19
-1.38%
178,140
1.23
Dec 12, 2025
296.55
298.09
289.27
292.22
292.22
-0.80%
200,162
1.40
Dec 11, 2025
292.51
300.44
290.91
294.58
294.58
+0.87%
199,156
1.42
Dec 10, 2025
282.38
297.49
280.08
292.03
292.03
+3.70%
226,627
1.63
Dec 09, 2025
280.69
285.05
276.80
281.60
281.60
+0.22%
83,158
0.59
Dec 08, 2025
289.01
291.00
278.88
280.97
280.97
-2.45%
88,699
0.63
Dec 05, 2025
290.17
293.89
287.69
288.03
288.03
-1.01%
97,447
0.70
Dec 04, 2025
292.54
292.85
285.24
290.98
290.98
-0.27%
166,189
1.20
Dec 03, 2025
282.82
292.17
281.00
291.77
291.77
+4.03%
143,631
1.04
Dec 02, 2025
279.93
282.93
275.25
280.47
280.47
+1.06%
77,987
0.57
Dec 01, 2025
272.73
281.69
272.73
277.53
277.53
-0.21%
171,201
1.26
Nov 28, 2025
280.11
283.67
273.14
278.12
278.12
+0.12%
106,750
0.79
Nov 26, 2025
278.51
282.44
277.13
277.79
277.79
-1.35%
161,631
1.19
Nov 25, 2025
274.54
284.54
274.41
281.59
281.59
+3.53%
150,482
1.12
Nov 24, 2025
265.84
275.18
263.29
272.00
272.00
+1.69%
204,023
1.54
Nov 21, 2025
252.76
269.38
250.54
267.49
267.49
+6.68%
217,613
1.66
Nov 20, 2025
254.82
257.91
249.13
250.74
250.74
+0.11%
107,068
0.82
Nov 19, 2025
247.11
256.91
244.98
250.46
250.46
+1.20%
139,091
1.06
Nov 18, 2025
246.23
250.44
244.87
247.48
247.48
-1.21%
119,512
0.91
Nov 17, 2025
253.73
257.09
250.24
250.52
250.52
-1.72%
136,715
1.04
Nov 14, 2025
258.91
265.91
254.65
254.91
254.91
-2.77%
94,787
0.72
Nov 13, 2025
264.84
267.76
260.04
262.18
262.18
-1.20%
65,020
0.49
Nov 12, 2025
263.54
268.03
263.25
265.36
265.36
+0.52%
87,474
0.66
Nov 11, 2025
266.28
269.98
261.91
263.99
263.99
-0.74%
82,640
0.62
Nov 10, 2025
271.91
276.04
265.48
265.96
265.96
-1.15%
103,088
0.78
Nov 07, 2025
267.43
273.07
264.77
269.06
269.06
+0.33%
113,398
0.86
Nov 06, 2025
272.53
272.53
264.32
268.17
268.17
-1.64%
122,846
0.93
Nov 05, 2025
273.41
276.42
268.78
272.64
272.64
-0.33%
82,622
0.63
Nov 04, 2025
274.20
276.49
267.54
273.53
273.53
-1.18%
183,469
1.41
Nov 03, 2025
276.61
279.12
270.21
276.81
276.81
+0.05%
118,380
0.92
Oct 31, 2025
284.51
288.64
271.23
276.66
276.66
-3.12%
252,127
1.99
Oct 30, 2025
297.56
301.76
283.81
285.57
285.57
-5.09%
292,537
2.37
Oct 29, 2025
307.84
312.46
284.40
300.88
300.88
+0.78%
310,870
2.56
Oct 28, 2025
302.84
306.56
296.72
298.55
298.55
-1.70%
191,460
1.56
Oct 27, 2025
292.54
306.46
290.35
303.71
303.71
+4.36%
190,645
1.56
Oct 24, 2025
298.13
298.13
289.18
291.01
291.01
-0.64%
133,265
1.10
Oct 23, 2025
293.07
298.54
290.75
292.88
292.88
-0.23%
101,883
0.84
Oct 22, 2025
301.81
302.17
291.88
293.55
293.55
-2.67%
94,634
0.78
Oct 21, 2025
302.10
305.13
299.04
301.60
301.60
-0.31%
78,077
0.65
Oct 20, 2025
306.18
310.71
301.96
302.53
302.53
+0.18%
138,167
1.15
Oct 17, 2025
294.66
304.12
294.34
302.00
302.00
+1.68%
206,750
1.76
Oct 16, 2025
291.29
297.81
289.93
297.00
297.00
+1.96%
186,686
1.60
Oct 15, 2025
293.07
297.01
288.51
291.29
291.29
-0.43%
207,496
1.81
Oct 14, 2025
274.74
292.97
274.74
292.55
292.55
+4.98%
208,998
1.85
Oct 13, 2025
277.42
280.80
275.62
278.68
278.68
+2.26%
98,463
0.87
Rows: