Kadant Inc Common Stock (KAI)

259.08
-2.46 (-0.94%)
NYSE · Last Trade: Oct 14th, 8:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026259.46260.91253.89259.08113,011258.72
10/13/2026262.34264.29257.09261.54114,257261.18
10/12/2026257.17262.97257.17261.2382,176260.87
10/09/2026261.85263.50257.79260.43142,142260.07
10/08/2026255.05260.79253.41260.55195,334260.19
10/07/2026259.68262.19256.36257.86136,644257.50
10/06/2026268.04269.60261.37263.66113,378263.29
10/05/2026267.89274.51265.14267.14165,502266.77
10/02/2026268.39271.95264.76268.83191,721268.46
10/01/2026261.50265.51258.13263.52146,757263.15
9/30/2026268.30270.02261.30261.5287,573261.16
9/29/2026272.11274.62266.74267.13116,675266.76
9/28/2026272.26276.42267.00269.84264,680269.46
9/25/2026274.53280.13273.82273.89110,629273.51
9/24/2026275.55276.69269.56274.42106,856274.04
9/23/2026270.55280.07269.49278.35187,862277.96
9/22/2026271.16274.90268.19272.11101,115271.73
9/21/2026267.81269.93263.41265.8496,815265.47
9/18/2026267.84269.64264.46265.56309,259265.19
9/17/2026275.40275.40265.96267.12129,661266.75
9/16/2026268.40274.27264.53270.00148,639269.63
9/15/2026268.26268.40260.85265.56298,683265.19
9/14/2026262.00272.00260.25267.30303,082266.93
9/11/2026288.01288.01266.15266.30280,938265.93
9/10/2026288.13290.09281.80286.23257,984285.83
9/09/2026298.69301.77290.76291.2598,357290.85
9/08/2026299.07302.13297.72299.54140,553299.12
9/04/2026295.89299.42291.33298.7662,107298.35
9/03/2026298.76300.45292.67297.56146,749297.15
9/02/2026293.88297.81290.20295.09227,061294.68
9/01/2026294.70298.80290.77292.48150,755292.07
8/31/2026300.89301.38296.74299.14107,265298.72
8/28/2026305.73307.71296.18302.24148,482301.82
8/27/2026305.68308.46303.32305.8689,969305.44
8/26/2026307.38309.80302.65305.9265,580305.50
8/25/2026317.39319.27299.50302.84231,027302.42
8/24/2026316.17317.89310.01312.57230,008312.14
8/21/2026317.36317.36307.63313.41123,839312.98
8/20/2026310.05318.16305.00314.06158,642313.62
8/19/2026311.21318.00307.56314.37134,912313.93
8/18/2026327.62330.23307.08309.64154,795309.21
8/17/2026332.21337.49328.07329.7276,605329.26
8/14/2026330.22337.44319.46334.2268,821333.76
8/13/2026336.00339.34328.14331.0382,474330.57
8/12/2026338.84341.09328.40334.0882,257333.62
8/11/2026335.74344.79334.26338.3395,301337.86
8/10/2026336.19337.38328.57333.4873,545333.02
8/07/2026333.54341.22333.19337.63111,997337.16
8/06/2026333.97345.43327.70334.64153,070334.18
8/05/2026335.85339.51305.48337.12270,914336.65
8/04/2026329.72337.22324.27334.92121,665334.45
8/03/2026310.17327.50310.17324.56120,717324.11
7/31/2026309.63309.63301.51307.5096,763307.07
7/30/2026308.58311.37298.05307.79111,331307.36
7/29/2026310.76314.75299.14302.96135,163302.54
7/28/2026313.84321.32308.94315.10117,176314.66
7/27/2026315.09322.36306.12312.15167,403311.72
7/24/2026310.93315.73305.97312.3691,533311.93
7/23/2026303.00308.90303.00307.7078,433307.27
7/22/2026308.41309.86303.78306.89107,734306.46
7/21/2026309.04311.37301.17306.41134,680305.98
7/20/2026312.31312.88305.77306.3997,844305.96
7/17/2026312.50321.47307.71311.01143,687310.58
7/16/2026297.60321.81297.26319.03166,225318.59
7/15/2026303.72314.72294.02300.87110,718300.09