Kadant Inc (KAI)
NYSE:KAI
Want to see KAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
313.41
322.59
312.00
319.42
319.42
+4.08%
88,460
0.52
May 21, 2026
305.55
311.33
299.60
306.90
306.90
-0.73%
92,044
0.53
May 20, 2026
304.48
309.90
296.96
309.17
309.17
+1.84%
129,676
0.74
May 19, 2026
309.70
313.55
303.32
303.59
303.59
-3.38%
179,375
1.01
May 18, 2026
318.23
323.13
312.27
314.21
314.21
-1.13%
79,086
0.44
May 15, 2026
319.74
323.51
290.07
317.81
317.81
-1.42%
130,466
0.73
May 14, 2026
334.04
337.03
322.18
322.40
322.40
-2.04%
149,696
0.84
May 13, 2026
325.96
329.89
321.92
329.10
329.10
+0.69%
353,025
2.04
May 12, 2026
334.00
334.96
323.61
326.86
326.86
-2.08%
170,227
0.98
May 11, 2026
337.62
345.87
329.58
333.81
333.81
-1.48%
171,662
0.99
May 08, 2026
342.31
346.09
332.68
338.82
338.82
-0.52%
183,235
1.06
May 07, 2026
330.80
352.74
330.80
340.59
340.59
+3.99%
312,006
1.85
May 06, 2026
302.40
330.92
302.40
327.52
327.52
+13.38%
394,409
2.38
May 05, 2026
288.52
293.60
282.91
288.86
288.86
+0.88%
130,407
0.79
May 04, 2026
284.25
291.35
280.78
286.33
286.33
+0.17%
220,562
1.34
May 01, 2026
293.57
294.46
278.23
285.85
285.85
-2.48%
287,005
1.78
Apr 30, 2026
302.28
309.00
290.87
293.13
293.13
-4.25%
238,927
1.49
Apr 29, 2026
306.61
314.23
300.83
306.15
306.15
-1.10%
192,379
1.20
Apr 28, 2026
316.03
318.87
309.32
309.55
309.55
-2.12%
208,085
1.31
Apr 27, 2026
314.20
320.59
310.84
316.27
316.27
+1.12%
164,726
1.05
Apr 24, 2026
326.28
326.28
308.21
312.76
312.76
-4.23%
193,251
1.25
Apr 23, 2026
325.36
333.35
321.43
326.58
326.58
+1.01%
142,835
0.92
Apr 22, 2026
324.56
328.29
318.70
323.31
323.31
+0.46%
174,071
1.14
Apr 21, 2026
331.03
337.18
318.11
321.84
321.84
-2.77%
172,849
1.14
Apr 20, 2026
328.77
332.96
320.15
331.00
331.00
-0.25%
260,916
1.76
Apr 17, 2026
329.17
340.19
328.91
331.84
331.84
+2.99%
145,882
0.99
Apr 16, 2026
324.77
330.62
321.37
322.22
322.22
-0.81%
106,584
0.73
Apr 15, 2026
331.78
331.78
321.05
324.86
324.86
-2.09%
120,696
0.83
Apr 14, 2026
328.42
333.31
324.01
332.15
331.79
+1.28%
73,955
0.51
Apr 13, 2026
321.54
329.40
319.29
327.94
327.58
+0.90%
86,770
0.59
Apr 10, 2026
325.53
327.32
321.05
325.03
324.68
+0.40%
74,192
0.50
Apr 09, 2026
314.58
325.48
314.58
323.73
323.38
+2.29%
96,287
0.65
Apr 08, 2026
310.89
317.95
308.96
316.47
316.13
+7.57%
166,560
1.12
Apr 07, 2026
287.88
294.92
284.43
294.20
293.88
+1.96%
145,917
0.98
Apr 06, 2026
286.21
288.56
282.66
288.54
288.23
+0.68%
104,651
0.70
Apr 03, 2026
283.48
295.38
280.10
286.60
286.29
0.00%
0
0.00
Apr 02, 2026
283.48
295.38
280.10
286.60
286.29
-1.38%
176,633
1.17
Apr 01, 2026
294.38
299.08
290.56
290.61
290.30
-0.60%
217,338
1.45
Mar 31, 2026
290.79
296.16
284.61
292.35
292.03
+2.62%
208,258
1.42
Mar 30, 2026
292.84
293.45
282.33
284.89
284.58
-1.98%
268,927
1.85
Mar 27, 2026
299.16
299.52
287.61
290.66
290.34
-2.95%
177,105
1.21
Mar 26, 2026
306.88
315.00
297.86
299.50
299.18
-5.07%
171,821
1.19
Mar 25, 2026
328.40
328.59
309.21
315.48
315.14
-2.58%
132,209
0.91
Mar 24, 2026
307.97
323.85
306.69
323.82
323.47
+3.69%
171,383
1.21
Mar 23, 2026
306.26
316.07
304.62
312.31
311.97
+5.37%
148,851
1.06
Mar 20, 2026
300.10
301.70
293.48
296.40
296.08
-0.67%
265,701
1.93
Mar 19, 2026
290.99
303.17
288.65
298.41
298.09
+1.39%
212,884
1.56
Mar 18, 2026
300.35
303.96
293.06
294.32
294.00
-2.44%
161,194
1.16
Mar 17, 2026
305.23
311.02
295.75
301.68
301.35
-0.12%
232,478
1.69
Mar 16, 2026
309.99
311.84
299.74
302.03
301.70
-0.53%
111,389
0.79
Rows: