Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 10, 2025
286.33
287.47
270.73
272.53
272.53
-4.82%
197,432
1.77
Oct 09, 2025
296.17
299.00
284.26
286.33
286.33
-4.08%
185,956
1.69
Oct 08, 2025
303.51
303.51
297.06
298.84
298.50
+0.39%
89,229
0.80
Oct 07, 2025
306.22
309.73
296.88
298.03
297.69
-2.24%
95,154
0.84
Oct 06, 2025
305.00
308.44
299.65
305.21
304.86
+0.68%
109,795
0.97
Oct 03, 2025
299.32
305.00
299.32
303.50
303.15
+1.86%
122,370
1.09
Oct 02, 2025
294.79
298.32
294.28
298.30
297.96
+1.35%
84,979
0.76
Oct 01, 2025
293.95
302.08
293.00
294.66
294.32
-0.87%
126,324
1.14
Sep 30, 2025
298.89
299.09
293.30
297.58
297.24
-0.23%
122,296
1.09
Sep 29, 2025
303.90
303.90
297.01
298.60
298.26
-1.24%
133,055
1.18
Sep 26, 2025
303.97
309.45
299.94
302.68
302.34
-0.05%
83,715
0.73
Sep 25, 2025
300.04
304.08
298.17
303.17
302.82
-0.10%
102,807
0.91
Sep 24, 2025
305.38
307.08
302.27
303.83
303.48
-0.12%
136,320
1.21
Sep 23, 2025
309.50
310.47
302.85
304.53
304.18
-0.73%
146,404
1.31
Sep 22, 2025
305.89
307.21
300.81
307.12
306.77
+0.66%
107,016
0.94
Sep 19, 2025
308.45
308.45
299.29
305.45
305.10
-0.97%
347,536
3.15
Sep 18, 2025
303.49
309.73
301.12
308.80
308.45
+2.77%
105,013
0.95
Sep 17, 2025
309.55
312.99
300.42
300.82
300.48
-2.55%
132,688
1.19
Sep 16, 2025
314.66
314.66
307.59
309.04
308.69
-1.56%
123,569
1.12
Sep 15, 2025
315.17
318.58
311.26
314.30
313.94
+0.36%
97,309
0.88
Sep 12, 2025
320.37
320.41
311.65
313.52
313.16
-2.70%
71,615
0.65
Sep 11, 2025
321.83
326.82
320.36
322.60
322.23
+1.32%
124,035
1.11
Sep 10, 2025
314.28
323.57
313.56
318.75
318.39
+1.03%
156,256
1.41
Sep 09, 2025
322.24
322.80
315.86
315.87
315.51
-2.90%
98,936
0.88
Sep 08, 2025
326.93
331.05
322.52
325.68
325.31
-0.27%
83,313
0.74
Sep 05, 2025
329.85
334.28
323.32
326.95
326.58
-0.27%
83,195
0.73
Sep 04, 2025
321.79
328.97
318.66
328.21
327.84
+2.69%
60,860
0.53
Sep 03, 2025
316.15
320.14
314.64
319.99
319.62
+0.79%
78,631
0.69
Sep 02, 2025
318.92
320.49
315.37
317.84
317.48
-1.57%
64,484
0.56
Aug 29, 2025
328.96
330.10
322.53
323.28
322.91
-1.98%
91,260
0.79
Aug 28, 2025
339.89
339.89
325.23
330.19
329.81
-1.89%
168,005
1.48
Aug 27, 2025
334.41
342.15
333.84
336.92
336.54
-0.11%
69,386
0.61
Aug 26, 2025
337.82
341.28
336.87
337.69
337.30
-0.78%
77,224
0.67
Aug 25, 2025
337.14
340.72
336.81
340.72
340.33
+0.06%
129,677
1.13
Aug 22, 2025
327.10
352.49
327.10
340.90
340.51
+4.48%
106,211
0.92
Aug 21, 2025
330.20
332.26
320.00
326.66
326.29
-1.09%
137,236
1.20
Aug 20, 2025
336.81
343.41
329.80
330.65
330.27
-2.75%
156,572
1.38
Aug 19, 2025
344.94
348.47
337.93
340.39
340.00
-0.75%
140,698
1.25
Aug 18, 2025
339.97
344.48
338.85
343.37
342.98
+1.22%
74,713
0.66
Aug 15, 2025
341.85
342.37
337.08
339.61
339.22
-0.21%
110,382
0.97
Aug 14, 2025
350.47
350.47
339.05
340.70
340.31
-4.28%
74,534
0.64
Aug 13, 2025
344.12
357.65
341.11
356.34
355.93
+4.71%
115,476
0.98
Aug 12, 2025
332.29
342.63
329.80
340.70
340.31
+3.85%
85,870
0.72
Rows: