NYSE : KAI
Kadant Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 271.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kadant Inc. (KAI) closed at 283.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 269.91 | 286.76 | 269.91 | 283.63 | 211,904 | +6.92% |
| 2026-10-30 | 269.34 | 274.9 | 263.4 | 265.28 | 148,244 | -2.23% |
| 2026-10-29 | 267.29 | 271.89 | 266.19 | 271.33 | 133,800 | +2.08% |
| 2026-10-28 | 270.17 | 274.744 | 265.418 | 265.8 | 97,017 | -0.97% |
| 2026-10-27 | 265.45 | 271.47 | 261.06 | 268.41 | 125,877 | +1.51% |
| 2026-10-26 | 265.71 | 267.07 | 261.573 | 264.42 | 100,807 | +0.77% |
| 2026-10-23 | 264.56 | 266.73 | 260.37 | 262.39 | 115,818 | -1.91% |
| 2026-10-22 | 260.97 | 268.97 | 255 | 267.5 | 134,932 | +0.72% |
| 2026-10-21 | 266.41 | 268.02 | 263.26 | 265.6 | 98,596 | +0.30% |
| 2026-10-20 | 262.03 | 268.43 | 262.01 | 264.81 | 107,123 | +0.39% |
| 2026-10-19 | 265.24 | 265.945 | 260.46 | 263.77 | 97,530 | -0.14% |
| 2026-10-16 | 259.46 | 265.73 | 258.35 | 264.15 | 164,317 | +2.10% |
| 2026-10-15 | 260.05 | 263.455 | 256.86 | 258.72 | 118,465 | +0.00% |
| 2026-10-14 | 259.46 | 260.91 | 253.89 | 259.08 | 110,439 | -0.94% |
| 2026-10-13 | 262.34 | 264.285 | 257.09 | 261.54 | 114,258 | +0.12% |
| 2026-10-12 | 257.17 | 262.972 | 257.17 | 261.23 | 82,176 | +0.31% |
| 2026-10-09 | 261.85 | 263.5 | 257.788 | 260.43 | 142,141 | -0.05% |
| 2026-10-08 | 255.05 | 260.79 | 253.41 | 260.55 | 195,341 | +1.04% |
| 2026-10-07 | 259.68 | 262.195 | 256.36 | 257.86 | 136,644 | -2.20% |
| 2026-10-06 | 268.04 | 269.6 | 261.37 | 263.66 | 113,379 | -1.30% |
| 2026-10-05 | 267.89 | 274.51 | 265.145 | 267.14 | 165,503 | -0.63% |
| 2026-10-02 | 268.39 | 271.95 | 264.76 | 268.83 | 191,720 | +2.02% |
| 2026-10-01 | 261.5 | 265.51 | 258.135 | 263.52 | 146,759 | +0.76% |
| 2026-09-30 | 268.3 | 270.02 | 261.3 | 261.52 | 87,574 | -2.10% |
| 2026-09-29 | 272.11 | 274.62 | 266.74 | 267.13 | 116,678 | -1.00% |
| 2026-09-28 | 272.26 | 276.42 | 267 | 269.84 | 264,680 | -1.48% |
| 2026-09-25 | 274.53 | 280.13 | 273.82 | 273.89 | 110,628 | -0.19% |
| 2026-09-24 | 275.55 | 276.685 | 269.56 | 274.42 | 106,857 | -1.41% |
| 2026-09-23 | 270.55 | 280.07 | 269.49 | 278.35 | 187,850 | +2.29% |
| 2026-09-22 | 271.16 | 274.9 | 268.195 | 272.11 | 101,115 | +2.36% |
| 2026-09-21 | 267.81 | 269.93 | 263.41 | 265.84 | 96,818 | +0.11% |
| 2026-09-18 | 267.84 | 269.64 | 264.46 | 265.56 | 309,258 | -0.58% |
| 2026-09-17 | 275.4 | 275.4 | 265.96 | 267.12 | 129,663 | -1.07% |
| 2026-09-16 | 268.4 | 274.27 | 264.53 | 270 | 148,641 | +1.67% |
| 2026-09-15 | 268.26 | 268.4 | 260.85 | 265.56 | 298,685 | -0.65% |
| 2026-09-14 | 262 | 272 | 260.25 | 267.3 | 303,084 | +0.38% |
| 2026-09-11 | 288.01 | 288.01 | 266.15 | 266.3 | 280,938 | -6.96% |
| 2026-09-10 | 288.13 | 290.09 | 281.8 | 286.23 | 257,986 | -1.72% |
| 2026-09-09 | 298.69 | 301.77 | 290.76 | 291.25 | 98,361 | -2.77% |
| 2026-09-08 | 299.07 | 302.135 | 297.72 | 299.54 | 140,553 | +0.26% |
| 2026-09-04 | 295.89 | 299.42 | 291.335 | 298.76 | 62,106 | +0.40% |
| 2026-09-03 | 298.76 | 300.45 | 292.668 | 297.56 | 146,751 | +0.84% |
| 2026-09-02 | 293.88 | 297.815 | 290.2 | 295.09 | 227,314 | +0.89% |
| 2026-09-01 | 294.7 | 298.8 | 290.77 | 292.48 | 150,755 | -2.23% |
| 2026-08-31 | 300.89 | 301.38 | 296.74 | 299.14 | 107,264 | -1.03% |
| 2026-08-28 | 305.73 | 307.71 | 296.18 | 302.24 | 148,481 | -1.18% |
| 2026-08-27 | 305.68 | 308.46 | 303.32 | 305.86 | 89,970 | -0.02% |
| 2026-08-26 | 307.38 | 309.8 | 302.65 | 305.92 | 65,580 | +1.02% |
| 2026-08-25 | 317.39 | 319.27 | 299.5 | 302.84 | 232,920 | -3.11% |
| 2026-08-24 | 316.17 | 317.895 | 310.01 | 312.57 | 230,009 | -0.27% |
| 2026-08-21 | 317.36 | 317.36 | 307.625 | 313.41 | 123,839 | -0.21% |
| 2026-08-20 | 310.05 | 318.16 | 305 | 314.06 | 158,643 | -0.10% |
| 2026-08-19 | 311.21 | 318 | 307.56 | 314.37 | 134,913 | +1.53% |
| 2026-08-18 | 327.62 | 330.23 | 307.08 | 309.64 | 154,794 | -6.09% |
| 2026-08-17 | 332.21 | 337.49 | 328.07 | 329.72 | 76,606 | -1.35% |
| 2026-08-14 | 330.22 | 337.44 | 319.46 | 334.22 | 68,820 | +0.96% |
| 2026-08-13 | 336 | 339.34 | 328.14 | 331.03 | 82,474 | -0.91% |
| 2026-08-12 | 338.84 | 341.09 | 328.4 | 334.08 | 82,257 | -1.26% |
| 2026-08-11 | 335.74 | 344.785 | 334.26 | 338.33 | 95,301 | +1.45% |
| 2026-08-10 | 336.19 | 337.38 | 328.57 | 333.48 | 73,566 | -1.23% |
| 2026-08-07 | 333.54 | 341.22 | 333.19 | 337.63 | 111,996 | +0.89% |
| 2026-08-06 | 333.97 | 345.43 | 327.705 | 334.64 | 153,072 | -0.74% |
| 2026-08-05 | 335.85 | 339.51 | 305.475 | 337.12 | 270,915 | +0.66% |
| 2026-08-04 | 329.72 | 337.22 | 324.27 | 334.92 | 121,665 | +3.19% |
| 2026-08-03 | 310.17 | 327.5 | 310.17 | 324.56 | 120,721 | +5.55% |
| 2026-07-31 | 309.63 | 309.63 | 301.51 | 307.5 | 96,763 | -0.09% |
| 2026-07-30 | 308.58 | 311.37 | 298.05 | 307.79 | 111,332 | +1.59% |
| 2026-07-29 | 310.76 | 314.75 | 299.14 | 302.96 | 135,163 | -3.85% |
| 2026-07-28 | 313.84 | 321.325 | 308.935 | 315.1 | 117,176 | +0.95% |
| 2026-07-27 | 315.09 | 322.36 | 306.12 | 312.15 | 167,404 | -0.07% |
| 2026-07-24 | 310.93 | 315.73 | 305.97 | 312.36 | 91,532 | +1.51% |
| 2026-07-23 | 303 | 308.9 | 303 | 307.7 | 78,433 | +0.26% |
| 2026-07-22 | 308.41 | 309.86 | 303.78 | 306.89 | 107,734 | +0.16% |
| 2026-07-21 | 309.04 | 311.37 | 301.168 | 306.41 | 134,681 | +0.01% |
| 2026-07-20 | 312.31 | 312.88 | 305.77 | 306.39 | 97,844 | -1.49% |
| 2026-07-17 | 312.5 | 321.47 | 307.708 | 311.01 | 143,686 | -2.51% |
| 2026-07-16 | 297.6 | 321.81 | 297.26 | 319.03 | 166,224 | +6.16% |
| 2026-07-15 | 303.72 | 314.72 | 294.02 | 300.87 | 110,718 | +0.27% |
| 2026-07-14 | 296.18 | 300.75 | 290.48 | 300.07 | 104,942 | +2.79% |
| 2026-07-13 | 295.1 | 299.81 | 289.68 | 291.93 | 75,768 | -0.92% |
| 2026-07-10 | 290.35 | 299.05 | 290.04 | 294.63 | 116,830 | +1.59% |
| 2026-07-09 | 294.25 | 297.38 | 288.47 | 290.01 | 121,862 | -1.21% |
| 2026-07-08 | 298.46 | 300.175 | 291.42 | 293.57 | 110,744 | -3.10% |
| 2026-07-07 | 311.19 | 314.1 | 299.221 | 302.97 | 106,663 | -3.41% |
| 2026-07-06 | 307.56 | 316.08 | 307.56 | 313.66 | 134,428 | +1.51% |
| 2026-07-02 | 311.56 | 314.835 | 303.31 | 309 | 106,965 | +0.66% |
| 2026-07-01 | 314.65 | 318.08 | 306.545 | 306.96 | 170,662 | -2.31% |
| 2026-06-30 | 314.03 | 319.68 | 311.52 | 314.23 | 108,251 | +0.15% |
| 2026-06-29 | 319.76 | 321.72 | 311.405 | 313.77 | 194,955 | -3.32% |
| 2026-06-26 | 319.41 | 326.06 | 314.97 | 324.54 | 378,222 | +0.77% |
| 2026-06-25 | 313.02 | 325.19 | 310.867 | 322.07 | 123,653 | +4.44% |
| 2026-06-24 | 299.35 | 312.76 | 299.35 | 308.39 | 120,848 | +2.56% |
| 2026-06-23 | 299 | 307.775 | 297 | 300.68 | 218,257 | -0.19% |
| 2026-06-22 | 303.42 | 307.18 | 300.41 | 301.25 | 141,891 | -1.06% |
| 2026-06-18 | 298.5 | 305.9 | 298.5 | 304.49 | 214,297 | +3.92% |
| 2026-06-17 | 295.32 | 299.57 | 286.24 | 293.01 | 130,231 | -0.82% |
| 2026-06-16 | 296.73 | 300.58 | 293.46 | 295.44 | 141,349 | +0.16% |
| 2026-06-15 | 290.79 | 297.97 | 287.78 | 294.97 | 243,510 | +4.43% |
| 2026-06-12 | 292.36 | 292.36 | 281.18 | 282.45 | 180,876 | -2.12% |
| 2026-06-11 | 282.37 | 293.48 | 278.83 | 288.57 | 180,340 | +3.57% |
| 2026-06-10 | 290.51 | 296.6 | 278.49 | 278.63 | 123,469 | -5.08% |
| 2026-06-09 | 296.44 | 305.423 | 288.02 | 293.53 | 130,505 | -0.39% |
| 2026-06-08 | 295 | 300.29 | 293.64 | 294.69 | 298,049 | +0.48% |
| 2026-06-05 | 302.15 | 302.15 | 289 | 293.28 | 142,006 | -3.49% |
| 2026-06-04 | 316.93 | 321.63 | 301.44 | 303.89 | 166,272 | -2.68% |
| 2026-06-03 | 320.48 | 324.873 | 309.04 | 312.25 | 228,311 | -2.88% |
| 2026-06-02 | 315.54 | 324.45 | 315.54 | 321.51 | 88,602 | +1.85% |
| 2026-06-01 | 316.87 | 318.46 | 307.07 | 315.67 | 94,785 | -1.10% |
| 2026-05-29 | 321.49 | 322.56 | 312.48 | 319.18 | 151,201 | -1.12% |
| 2026-05-28 | 328.45 | 328.45 | 319.7 | 322.79 | 149,879 | -2.83% |
| 2026-05-27 | 331.25 | 336.765 | 326.175 | 332.18 | 195,009 | +0.79% |
| 2026-05-26 | 323.74 | 329.99 | 320.08 | 329.57 | 190,932 | +3.18% |
| 2026-05-22 | 313.41 | 322.59 | 312 | 319.42 | 88,460 | +4.08% |
| 2026-05-21 | 305.55 | 311.33 | 299.6 | 306.9 | 92,044 | -0.73% |
| 2026-05-20 | 304.48 | 309.9 | 296.955 | 309.17 | 129,676 | +1.84% |
| 2026-05-19 | 309.7 | 313.55 | 303.32 | 303.59 | 179,375 | -3.38% |
| 2026-05-18 | 318.23 | 323.13 | 312.27 | 314.21 | 79,086 | -1.13% |
| 2026-05-15 | 319.74 | 323.505 | 290.07 | 317.81 | 130,466 | -1.42% |
| 2026-05-14 | 334.04 | 337.03 | 322.18 | 322.4 | 149,696 | -2.04% |
| 2026-05-13 | 325.96 | 329.885 | 321.92 | 329.1 | 353,025 | +0.69% |