Kadant Inc. (KAI) NYSE

269.06

+0.89(+0.33%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025267.43269.06269.06273.07264.77113,307
November 06, 2025272.53268.17268.17272.53264.32122,846
November 05, 2025273.41272.64272.64276.42268.7882,622
November 04, 2025274.2273.53273.53276.49267.54183,500
November 03, 2025276.61276.81276.81279.12270.21118,400
October 31, 2025284.51276.66276.66288.64271.23252,129
October 30, 2025297.56285.57285.57301.76283.81292,537
October 29, 2025307.84300.88300.88312.46284.4310,900
October 28, 2025302.84298.55298.55306.56296.72191,500
October 27, 2025292.54303.71303.71306.46290.35190,647
October 24, 2025298.13291.01291.01298.13289.18133,300
October 23, 2025293.07292.88292.88298.54290.75101,900
October 22, 2025301.81293.55293.55302.17291.8894,634
October 21, 2025302.1301.6301.6305.13299.0478,100
October 20, 2025306.18302.53302.53310.71301.96138,200
October 17, 2025294.66302302304.12294.34206,750
October 16, 2025291.29297297297.81289.93186,700
October 15, 2025293.07291.29291.29297.01288.51207,500
October 14, 2025274.74292.55292.55292.97274.74209,000
October 13, 2025277.42278.68278.68280.8275.6298,500
October 10, 2025286.33272.53272.53287.47270.73197,395
October 09, 2025296.17286.33286.33299284.26186,000
October 08, 2025303.51298.84298.5303.51297.0689,229
October 07, 2025306.22298.03297.69309.73296.8895,200
October 06, 2025305305.21304.86308.44299.65109,800
October 03, 2025299.32303.5303.5305299.32122,400
October 02, 2025294.79298.3298.3298.32294.2885,000
October 01, 2025293.95294.66294.66302.08293126,324
September 30, 2025298.89297.58297.58299.08293.3122,300
September 29, 2025303.9298.6298.6303.9297.01133,100
September 26, 2025303.97302.68302.68309.45299.9483,715
September 25, 2025300.04303.17303.17304.08298.17102,807
September 24, 2025305.38303.83303.83307.08302.27136,320
September 23, 2025309.5304.53304.53310.47302.85146,404
September 22, 2025305.89307.12307.12307.21300.81107,016
September 19, 2025308.45305.45305.45308.45299.29347,536
September 18, 2025303.49308.8308.8309.73301.12102,428
September 17, 2025309.55300.82300.82312.99300.42132,700
September 16, 2025314.66309.04309.04314.66307.59123,600
September 15, 2025315.17314.3314.3318.58311.2697,309
September 12, 2025320.37313.52313.52320.41311.6571,615
September 11, 2025321.83322.6322.6326.82320.36124,035
September 10, 2025314.28318.75318.75323.57313.56156,300
September 09, 2025322.24315.87315.87322.8315.8698,936
September 08, 2025326.93325.68325.68331.05322.5283,313
September 05, 2025329.85326.95326.95334.28323.3283,195
September 04, 2025321.79328.21328.21328.97318.6660,900
September 03, 2025316.15319.99319.99320.14314.6478,631
September 02, 2025318.92317.84317.84320.49315.3764,500
August 29, 2025328.96323.28323.28330.1322.5391,300
August 28, 2025339.89330.19330.19339.89325.23168,005
August 27, 2025334.41336.92336.92342.15333.8469,400
August 26, 2025337.82337.69337.69341.28336.8777,224
August 25, 2025337.14340.72340.72340.72336.81129,700
August 22, 2025327.1340.9340.9352.49327.1106,211
August 21, 2025330.2326.66326.66332.26320137,236
August 20, 2025336.81330.65330.65343.41329.8156,600
August 19, 2025347.81340.39340.39348.47337.93140,698
August 18, 2025339.97343.37343.37344.48338.8574,713
August 15, 2025341.85339.61339.61342.37337.08110,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved