Kadant Inc. - KAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	337.72	330.86	330.86	342.15	326.32	149,084
March 05, 2026	343.1	345.77	345.77	352.07	341.86	195,600
March 04, 2026	345.83	347.31	347.31	350.5	340.48	114,900
March 03, 2026	335.05	344.47	344.47	348.24	330.53	193,108
March 02, 2026	332.57	345.39	345.39	346.33	328.85	124,800
February 27, 2026	340	339.17	339.17	343	330.42	203,600
February 26, 2026	340.38	345.54	345.54	351.2	340.17	172,728
February 25, 2026	338.65	339.11	339.11	347.44	327.63	209,542
February 24, 2026	328.77	335.7	335.7	341.74	326.27	241,100
February 23, 2026	335.56	327.52	327.52	339.31	321.73	205,938
February 20, 2026	333.62	339.91	339.91	354.07	328.75	264,108
February 19, 2026	315.56	327.08	327.08	335.3	298.61	357,164
February 18, 2026	332.88	320.47	320.47	337.76	317.56	176,618
February 17, 2026	335.97	333.51	333.51	339.03	322.06	154,200
February 13, 2026	337.3	334	334	342.45	330.17	114,443
February 12, 2026	338.78	333.55	333.55	348.22	332.95	185,240
February 11, 2026	341.23	334.84	334.84	347.43	334.81	116,400
February 10, 2026	338.7	338.62	338.62	346.3	333.96	140,700
February 09, 2026	342.94	337.93	337.93	342.94	336.31	95,335
February 06, 2026	335.46	343.11	343.11	346.4	330.87	210,800
February 05, 2026	334.05	330.25	330.25	339.52	329.46	106,444
February 04, 2026	336.57	333.2	333.2	341.46	328.98	134,600
February 03, 2026	325.4	327.84	327.84	336.24	317.81	102,300
February 02, 2026	321.5	327.58	327.58	330.94	317.64	169,438
January 30, 2026	319.13	321.04	321.04	325.71	315.13	206,300
January 29, 2026	318.02	323.96	323.96	325.57	303.46	143,900
January 28, 2026	322.39	316.26	316.26	322.39	313.8	61,000
January 27, 2026	318.7	319.94	319.94	320.26	315.39	36,667
January 26, 2026	323.13	321.05	321.05	325.46	316.16	105,330
January 23, 2026	328.41	323.95	323.95	330.92	321.03	63,741
January 22, 2026	330	328.63	328.63	334.5	327.76	51,806
January 21, 2026	321.42	327.09	327.09	330	310.2	90,221
January 20, 2026	319.07	317.67	317.67	322.25	315.17	80,600
January 16, 2026	327.75	324.94	324.94	330	323.27	132,939
January 15, 2026	317	327.28	327.28	328.32	313.7	88,951
January 14, 2026	312.18	315.48	315.48	316.9	308.71	136,637
January 13, 2026	313.31	311.65	311.65	316	308.3	86,900
January 12, 2026	316.03	309.92	309.92	316.53	309.85	186,900
January 09, 2026	312.44	319.22	319.22	319.57	309.34	185,103
January 08, 2026	293.82	311.01	311.01	314.13	293.82	151,300
January 07, 2026	305.31	296.18	296.18	305.31	294.06	91,326
January 06, 2026	293.31	305.11	305.11	306.16	291.96	159,400
January 05, 2026	285.4	296.57	296.57	301.32	285.4	163,400
January 02, 2026	286.07	286.4	286.4	292.87	282.7	155,911
December 31, 2025	295.22	285.02	285.02	297.16	283.1	161,100
December 30, 2025	293.26	295.42	295.42	298.37	291.18	234,146
December 29, 2025	294.25	293.61	293.61	295.96	287.92	82,539
December 26, 2025	292.68	293.92	293.92	295.99	290.1	143,400
December 24, 2025	290.66	293.74	293.74	295.01	290.66	34,800
December 23, 2025	291.17	291.63	291.63	293.61	287.73	93,227
December 22, 2025	289.71	291.7	291.7	292.96	283.96	166,249
December 19, 2025	288.73	288.94	288.94	292.01	284.74	293,623
December 18, 2025	294.2	290.47	290.47	299.83	290.11	167,425
December 17, 2025	289.68	293.1	293.1	297.9	289.68	260,500
December 16, 2025	289.71	291.11	291.11	295.67	286.02	180,100
December 15, 2025	292.85	288.19	288.19	293.8	287.52	178,140
December 12, 2025	296.55	292.22	292.22	298.09	289.27	200,162
December 11, 2025	292.51	294.58	294.58	300.44	290.91	199,200
December 10, 2025	282.38	292.03	292.03	297.49	280.08	226,627
December 09, 2025	280.69	281.6	281.6	285.05	276.8	83,200

Kadant Inc. (KAI) NYSE