Home

Kadant Inc Common Stock (KAI)

332.77
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 6:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025353.61353.61330.04332.77155,866332.77
7/30/2025357.60369.97343.28358.61294,290358.61
7/29/2025348.01348.01340.35344.41133,654344.41
7/28/2025346.82346.97341.74344.0296,625344.02
7/25/2025342.20345.70336.38345.3882,476345.38
7/24/2025339.98342.51336.26339.3681,937339.36
7/23/2025336.06343.86334.10342.5574,241342.55
7/22/2025326.25333.94326.25331.1393,918331.13
7/21/2025336.80336.80326.37326.7651,264326.76
7/18/2025336.87336.87329.50333.70109,233333.70
7/17/2025325.27336.00325.27334.5990,693334.59
7/16/2025319.11324.67314.41322.88121,096322.88
7/15/2025325.97325.97317.57317.81110,480317.81
7/14/2025330.44332.40322.79323.4388,648323.43
7/11/2025336.24337.10329.68332.37104,848332.37
7/10/2025329.19342.22329.19339.07151,444339.07
7/09/2025327.30331.76325.87330.16182,022329.82
7/08/2025320.52330.70320.52326.90117,106326.56
7/07/2025325.18329.10317.42318.10117,756317.77
7/03/2025332.14333.26329.11329.8733,786329.53
7/02/2025327.45330.40325.33329.6779,640329.33
7/01/2025313.71332.50309.91325.20172,482324.87
6/30/2025317.09319.18312.06317.45185,826317.12
6/27/2025316.73317.66310.38313.53154,958313.21
6/26/2025310.43315.03307.01314.0773,139313.75
6/25/2025310.60311.46306.18307.4885,878307.16
6/24/2025306.00312.78303.30308.73114,787308.41
6/23/2025299.66306.25295.98304.39194,344304.08
6/20/2025310.69312.23301.80302.12141,080301.81
6/18/2025310.17315.94309.27309.27156,540308.95
6/17/2025316.47321.32310.66310.67155,432310.35
6/16/2025319.90321.89317.52320.3071,301319.97
6/13/2025317.00321.62313.93315.46101,742315.13
6/12/2025325.41327.44321.51322.5082,734322.17
6/11/2025334.49335.69328.80329.50181,092329.16
6/10/2025334.46336.31329.17333.5996,825333.25
6/09/2025333.42339.70327.20333.06209,620332.72
6/06/2025329.71331.53325.80329.5777,604329.23
6/05/2025319.53326.58315.11323.55145,138323.22
6/04/2025314.18321.61314.18320.49107,015320.16
6/03/2025307.40314.17304.88313.0185,997312.69
6/02/2025312.21312.21302.19307.02103,955306.70
5/30/2025316.51317.38313.56313.91107,363313.59
5/29/2025320.50321.33315.64317.3261,232316.99
5/28/2025324.59324.59315.52316.0774,688315.75
5/27/2025312.09324.51306.22323.11139,630322.78
5/23/2025302.49307.31302.49305.08113,819304.77
5/22/2025304.55312.11302.99308.93150,919308.61
5/21/2025312.66314.42306.84307.0197,367306.69
5/20/2025317.65318.26313.66316.3972,420316.06
5/19/2025319.85323.00317.48320.28119,645319.95
5/16/2025325.50326.36322.00326.02100,424325.68
5/15/2025323.20327.46320.85322.30159,660321.97
5/14/2025326.01326.49318.37323.20287,720322.87
5/13/2025321.30329.20321.11327.69164,164327.35
5/12/2025317.30322.93311.69320.22175,439319.89
5/09/2025302.89304.09297.83303.20221,369302.89
5/08/2025294.82305.20291.54300.77118,673300.46
5/07/2025287.93292.15287.40290.65101,213290.35
5/06/2025289.61293.16287.12288.40105,830288.10
5/05/2025295.80299.93293.20293.21140,153292.91
5/02/2025302.72304.85298.51300.11120,107299.80
5/01/2025294.54302.06292.08294.53162,176294.23