Kadant Inc. KAI
294.21 USD -1.17 (-0.40%)
Regular-session close
294.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
292.69 Day range 302.36
247.48 52-week range 347.31
- YTD
- +3.22%
- 1 year
- +12.22%
KAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 297.48 | 302.36 | 292.68 | 294.21 | -1.17 | -0.40% | 70,880 |
| Nov 12, 2026 | 305.65 | 306.75 | 295.38 | 295.38 | -6.79 | -2.25% | 80,600 |
| Nov 11, 2026 | 299.86 | 303.01 | 298.17 | 302.17 | +2.34 | +0.78% | 78,800 |
| Nov 10, 2026 | 300.09 | 301.91 | 295.99 | 299.83 | -3.43 | -1.13% | 128,900 |
| Nov 9, 2026 | 296.75 | 307.82 | 296.75 | 303.26 | +10.52 | +3.59% | 74,500 |
| Nov 6, 2026 | 289.67 | 301.29 | 289.67 | 292.74 | -6.71 | -2.24% | 99,300 |
| Nov 5, 2026 | 307.85 | 315.65 | 295.44 | 299.45 | -9.11 | -2.95% | 171,600 |
| Nov 4, 2026 | 303.14 | 320.18 | 294.10 | 308.56 | +25.77 | +9.11% | 225,000 |
| Nov 3, 2026 | 285.29 | 287.45 | 280.84 | 282.79 | -0.84 | -0.30% | 210,600 |
| Nov 2, 2026 | 269.91 | 286.76 | 269.91 | 283.63 | +18.35 | +6.92% | 211,900 |
| Oct 30, 2026 | 269.34 | 274.90 | 263.40 | 265.28 | -6.05 | -2.23% | 146,700 |
| Oct 29, 2026 | 267.29 | 271.89 | 266.19 | 271.33 | +5.53 | +2.08% | 133,800 |
| Oct 28, 2026 | 270.17 | 274.74 | 265.42 | 265.80 | -2.61 | -0.97% | 97,000 |
| Oct 27, 2026 | 265.45 | 271.47 | 261.06 | 268.41 | +3.99 | +1.51% | 125,900 |
| Oct 26, 2026 | 265.71 | 267.07 | 261.57 | 264.42 | +2.03 | +0.77% | 100,800 |
| Oct 23, 2026 | 264.56 | 266.73 | 260.37 | 262.39 | -5.11 | -1.91% | 115,800 |
| Oct 22, 2026 | 260.97 | 268.97 | 255.00 | 267.50 | +1.90 | +0.72% | 133,700 |
| Oct 21, 2026 | 266.41 | 268.02 | 263.26 | 265.60 | +0.79 | +0.30% | 91,400 |
| Oct 20, 2026 | 262.03 | 268.43 | 262.01 | 264.81 | +1.04 | +0.39% | 107,100 |
| Oct 19, 2026 | 265.24 | 265.95 | 260.46 | 263.77 | -0.38 | -0.14% | 96,600 |
| Oct 16, 2026 | 259.46 | 265.73 | 258.35 | 264.15 | +5.43 | +2.10% | 166,100 |
| Oct 15, 2026 | 260.05 | 263.46 | 256.86 | 258.72 | -0.36 | -0.14% | 118,500 |
| Oct 14, 2026 | 259.46 | 260.91 | 253.89 | 259.08 | -2.46 | -0.94% | 113,000 |
| Oct 13, 2026 | 262.34 | 264.29 | 257.09 | 261.54 | +0.31 | +0.12% | 114,300 |
| Oct 12, 2026 | 257.17 | 262.97 | 257.17 | 261.23 | +0.80 | +0.31% | 82,200 |
| Oct 9, 2026 | 261.85 | 263.50 | 257.79 | 260.43 | -0.12 | -0.05% | 142,100 |
| Oct 8, 2026 | 255.05 | 260.79 | 253.41 | 260.55 | +2.69 | +1.04% | 195,300 |
| Oct 7, 2026 | 259.68 | 262.20 | 256.36 | 257.86 | -5.80 | -2.20% | 136,600 |
| Oct 6, 2026 | 268.04 | 269.60 | 261.37 | 263.66 | -3.48 | -1.30% | 113,400 |
| Oct 5, 2026 | 267.89 | 274.51 | 265.15 | 267.14 | -1.69 | -0.63% | 165,500 |
| Oct 2, 2026 | 268.39 | 271.95 | 264.76 | 268.83 | +5.31 | +2.02% | 191,700 |
| Oct 1, 2026 | 261.50 | 265.51 | 258.14 | 263.52 | +2.00 | +0.76% | 146,800 |
| Sep 30, 2026 | 268.30 | 270.02 | 261.30 | 261.52 | -5.61 | -2.10% | 85,200 |
| Sep 29, 2026 | 272.11 | 274.62 | 266.74 | 267.13 | -2.71 | -1.00% | 116,700 |
| Sep 28, 2026 | 272.26 | 276.42 | 267.00 | 269.84 | -4.05 | -1.48% | 261,000 |
| Sep 25, 2026 | 274.53 | 280.13 | 273.82 | 273.89 | -0.53 | -0.19% | 110,600 |
| Sep 24, 2026 | 275.55 | 276.69 | 269.56 | 274.42 | -3.93 | -1.41% | 106,900 |
| Sep 23, 2026 | 270.55 | 280.07 | 269.49 | 278.35 | +6.24 | +2.29% | 187,800 |
| Sep 22, 2026 | 271.16 | 274.90 | 268.20 | 272.11 | +6.27 | +2.36% | 101,100 |
| Sep 21, 2026 | 267.81 | 269.93 | 263.41 | 265.84 | +0.28 | +0.11% | 96,800 |
| Sep 18, 2026 | 267.84 | 269.64 | 264.46 | 265.56 | -1.56 | -0.58% | 309,300 |
| Sep 17, 2026 | 275.40 | 275.40 | 265.96 | 267.12 | -2.88 | -1.07% | 128,600 |
| Sep 16, 2026 | 268.40 | 274.27 | 264.53 | 270.00 | +4.44 | +1.67% | 147,600 |
| Sep 15, 2026 | 268.26 | 268.40 | 260.85 | 265.56 | -1.74 | -0.65% | 298,700 |
| Sep 14, 2026 | 262.00 | 272.00 | 260.25 | 267.30 | +1.00 | +0.38% | 303,100 |
| Sep 11, 2026 | 288.01 | 288.01 | 266.15 | 266.30 | -19.93 | -6.96% | 280,900 |
| Sep 10, 2026 | 288.13 | 290.09 | 281.80 | 286.23 | -5.02 | -1.72% | 258,000 |
| Sep 9, 2026 | 298.69 | 301.77 | 290.76 | 291.25 | -8.29 | -2.77% | 98,200 |
| Sep 8, 2026 | 299.07 | 302.14 | 297.72 | 299.54 | +0.78 | +0.26% | 140,600 |
| Sep 4, 2026 | 295.89 | 299.42 | 291.34 | 298.76 | +1.20 | +0.40% | 60,400 |
| Sep 3, 2026 | 298.76 | 300.45 | 292.67 | 297.56 | +2.47 | +0.84% | 146,700 |
| Sep 2, 2026 | 293.88 | 297.82 | 290.20 | 295.09 | +2.61 | +0.89% | 227,000 |
| Sep 1, 2026 | 294.70 | 298.80 | 290.77 | 292.48 | -6.66 | -2.23% | 150,800 |
| Aug 31, 2026 | 300.89 | 301.38 | 296.74 | 299.14 | -3.10 | -1.03% | 107,300 |
| Aug 28, 2026 | 305.73 | 307.71 | 296.18 | 302.24 | -3.62 | -1.18% | 148,500 |
| Aug 27, 2026 | 305.68 | 308.46 | 303.32 | 305.86 | -0.06 | -0.02% | 90,000 |
| Aug 26, 2026 | 307.38 | 309.80 | 302.65 | 305.92 | +3.08 | +1.02% | 65,600 |
| Aug 25, 2026 | 317.39 | 319.27 | 299.50 | 302.84 | -9.73 | -3.11% | 230,300 |
| Aug 24, 2026 | 316.17 | 317.90 | 310.01 | 312.57 | -0.84 | -0.27% | 230,000 |
| Aug 21, 2026 | 317.36 | 317.36 | 307.63 | 313.41 | -0.65 | -0.21% | 123,800 |
| Aug 20, 2026 | 310.05 | 318.16 | 305.00 | 314.06 | -0.31 | -0.10% | 158,600 |
| Aug 19, 2026 | 311.21 | 318.00 | 307.56 | 314.37 | +4.73 | +1.53% | 134,900 |
| Aug 18, 2026 | 327.62 | 330.23 | 307.08 | 309.64 | -20.08 | -6.09% | 154,800 |
| Aug 17, 2026 | 332.21 | 337.49 | 328.07 | 329.72 | -4.50 | -1.35% | 76,600 |
| Aug 14, 2026 | 330.22 | 337.44 | 319.46 | 334.22 | +3.19 | +0.96% | 68,800 |
65 days, newest first. Daily bars as drawn on the KAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.