Education
About Us
Working with TipRanks
Follow Us
Kadant (KAI)
:KAI
Time Period
1Y
Events
Historical Prices
Rows:
Jul 28, 2025
346.82
346.97
341.74
344.02
344.02
-0.39%
96,625
0.77
Jul 25, 2025
342.20
345.70
336.38
345.38
345.38
+1.77%
82,476
0.65
Jul 24, 2025
339.98
342.52
336.26
339.36
339.36
-0.93%
81,937
0.64
Jul 23, 2025
336.06
343.86
334.10
342.55
342.55
+3.45%
74,256
0.57
Jul 22, 2025
326.25
333.94
326.25
331.13
331.13
+1.34%
93,918
0.72
Jul 21, 2025
336.80
336.80
326.37
326.76
326.76
-2.08%
51,264
0.39
Jul 18, 2025
336.87
336.87
329.50
333.70
333.70
-0.27%
109,233
0.83
Jul 17, 2025
325.27
336.00
325.27
334.59
334.59
+3.63%
90,693
0.69
Jul 16, 2025
319.11
324.67
314.41
322.88
322.88
+1.60%
121,096
0.91
Jul 15, 2025
325.97
325.97
317.57
317.81
317.81
-1.74%
110,480
0.83
Jul 14, 2025
330.44
332.40
322.79
323.43
323.43
-2.69%
88,648
0.66
Jul 11, 2025
336.24
337.10
329.68
332.37
332.37
-1.98%
104,848
0.77
Jul 10, 2025
329.19
342.22
329.19
339.07
339.07
+2.80%
151,444
1.12
Jul 09, 2025
327.30
331.76
325.87
330.16
329.82
+1.10%
182,022
1.33
Jul 08, 2025
320.52
330.71
320.52
326.90
326.56
+2.87%
117,106
0.85
Jul 07, 2025
325.18
329.10
317.42
318.10
317.77
-3.47%
117,756
0.85
Jul 03, 2025
332.14
333.26
329.11
329.87
329.53
+0.16%
33,786
0.24
Jul 02, 2025
327.45
330.40
325.34
329.67
329.33
+1.48%
79,640
0.57
Jul 01, 2025
313.71
332.50
309.91
325.20
324.86
+2.55%
172,484
1.24
Jun 30, 2025
317.09
319.18
312.07
317.45
317.12
+1.35%
185,826
1.34
Jun 27, 2025
316.73
317.66
310.39
313.53
313.21
-0.07%
154,958
1.11
Jun 26, 2025
310.43
315.03
307.01
314.07
313.75
+2.25%
73,139
0.52
Jun 25, 2025
310.60
311.46
306.18
307.48
307.16
-0.30%
85,878
0.61
Jun 24, 2025
306.00
312.78
303.30
308.73
308.41
+1.53%
114,787
0.82
Jun 23, 2025
299.66
306.26
295.98
304.39
304.08
+0.86%
194,344
1.39
Jun 20, 2025
310.69
312.23
301.80
302.12
301.81
-2.21%
141,080
1.00
Jun 18, 2025
310.17
315.94
309.27
309.27
308.95
-0.35%
156,540
1.11
Jun 17, 2025
316.47
321.32
310.66
310.67
310.35
-2.91%
155,432
1.10
Jun 16, 2025
319.90
321.90
317.52
320.30
319.97
+1.64%
71,301
0.51
Jun 13, 2025
317.00
321.62
313.93
315.46
315.14
-2.08%
101,742
0.72
Jun 12, 2025
325.41
327.44
321.51
322.50
322.17
-2.02%
82,734
0.58
Jun 11, 2025
334.49
335.70
328.80
329.50
329.16
-1.12%
181,092
1.27
Jun 10, 2025
334.46
336.31
329.17
333.59
333.25
+0.26%
96,825
0.67
Jun 09, 2025
333.42
339.70
327.20
333.06
332.72
+1.16%
209,620
1.46
Jun 06, 2025
329.71
331.53
325.80
329.57
329.23
+1.97%
77,604
0.54
Jun 05, 2025
319.53
326.58
315.11
323.55
323.22
+1.06%
145,138
1.01
Jun 04, 2025
314.18
321.61
314.18
320.49
320.16
+2.50%
107,015
0.74
Jun 03, 2025
307.40
314.17
304.88
313.01
312.69
+2.06%
85,997
0.59
Jun 02, 2025
312.21
312.21
302.19
307.02
306.70
-2.09%
103,955
0.71
May 30, 2025
316.51
317.38
313.56
313.91
313.59
-0.97%
106,953
0.73
May 29, 2025
320.50
321.33
315.64
317.32
316.99
+0.50%
61,232
0.41
May 28, 2025
324.59
324.59
315.52
316.07
315.74
-2.08%
74,688
0.50
May 27, 2025
312.09
324.51
306.22
323.11
322.78
+6.02%
139,630
0.94
May 23, 2025
302.49
307.31
302.49
305.08
304.76
-1.14%
113,819
0.76
May 22, 2025
304.55
312.11
302.99
308.93
308.61
+0.73%
150,919
1.00
May 21, 2025
312.66
314.42
306.84
307.01
306.69
-2.86%
97,367
0.64
May 20, 2025
317.65
318.26
313.66
316.39
316.06
-1.11%
72,420
0.46
May 19, 2025
319.85
323.00
317.48
320.28
319.95
-1.66%
119,645
0.62
May 16, 2025
325.50
326.36
322.00
326.02
325.68
+1.26%
100,424
0.50
May 15, 2025
323.20
327.46
320.85
322.30
321.97
-0.18%
159,660
0.80
Rows: