Kadant Inc Common Stock (KAI)

307.50
-0.29 (-0.09%)
NYSE· Last Trade: Aug 2nd, 1:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kadant Inc Common Stock (KAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026309.63309.63301.51307.5096,763307.50
7/30/2026308.58311.37298.05307.79111,331307.79
7/29/2026310.76314.75299.14302.96135,163302.96
7/28/2026313.84321.32308.94315.10117,176315.10
7/27/2026315.09322.36306.12312.15167,403312.15
7/24/2026310.93315.73305.97312.3691,533312.36
7/23/2026303.00308.90303.00307.7078,433307.70
7/22/2026308.41309.86303.78306.89107,734306.89
7/21/2026309.04311.37301.17306.41134,680306.41
7/20/2026312.31312.88305.77306.3997,844306.39
7/17/2026312.50321.47307.71311.01143,687311.01
7/16/2026297.60321.81297.26319.03166,225319.03
7/15/2026303.72314.72294.02300.87110,718300.51
7/14/2026296.18300.75290.48300.07104,942299.71
7/13/2026295.10299.81289.68291.9375,769291.58
7/10/2026290.35299.05290.04294.63116,830294.28
7/09/2026294.25297.38288.47290.01121,862289.66
7/08/2026298.46300.18291.42293.57110,746293.22
7/07/2026311.19314.10299.22302.97106,664302.61
7/06/2026307.56316.08307.56313.66134,429313.29
7/02/2026311.56314.83303.31309.00106,966308.63
7/01/2026314.65318.08306.55306.96170,663306.59
6/30/2026314.03319.68311.52314.23108,251313.85
6/29/2026319.76321.72311.40313.77194,956313.39
6/26/2026319.41326.06314.97324.54378,222324.15
6/25/2026313.02325.19310.87322.07123,654321.69
6/24/2026299.35312.76299.35308.39120,848308.02
6/23/2026299.00307.77297.00300.68218,257300.32
6/22/2026303.42307.18300.41301.25141,891300.89
6/18/2026298.50305.90298.50304.49214,298304.13
6/17/2026295.32299.57286.24293.01130,232292.66
6/16/2026296.73300.58293.46295.44141,350295.09
6/15/2026290.79297.97287.78294.97243,510294.62
6/12/2026292.36292.36281.18282.45180,877282.11
6/11/2026282.37293.48278.83288.57180,340288.23
6/10/2026290.51296.60278.49278.63123,470278.30
6/09/2026296.44305.42288.02293.53130,506293.18
6/08/2026295.00300.29293.64294.69298,044294.34
6/05/2026302.15302.15289.00293.28142,006292.93
6/04/2026316.93321.63301.44303.89166,272303.53
6/03/2026320.48324.87309.04312.25228,311311.88
6/02/2026315.54324.45315.54321.5188,603321.13
6/01/2026316.87318.46307.07315.6794,786315.29
5/29/2026321.49322.56312.48319.18151,201318.80
5/28/2026328.45328.45319.70322.79149,879322.40
5/27/2026331.25336.76326.18332.18195,009331.78
5/26/2026323.74329.99320.08329.57190,933329.18
5/22/2026313.41322.59312.00319.4288,460319.04
5/21/2026305.55311.33299.60306.9092,044306.53
5/20/2026304.48309.90296.95309.17129,676308.80
5/19/2026309.70313.55303.32303.59179,375303.23
5/18/2026318.23323.13312.27314.2179,086313.83
5/15/2026319.74323.50290.07317.81130,466317.43
5/14/2026334.04337.03322.18322.40149,696322.01
5/13/2026325.96329.88321.92329.10353,026328.71
5/12/2026334.00334.96323.61326.86170,228326.47
5/11/2026337.62345.87329.58333.81171,664333.41
5/08/2026342.31346.09332.68338.82183,236338.42
5/07/2026330.80352.74330.80340.59312,007340.18
5/06/2026302.40330.92302.40327.52394,409327.13
5/05/2026288.52293.60282.90288.86130,408288.51
5/04/2026284.25291.35280.78286.33220,562285.99