If you invested $1000 in Kadant Inc. (KAI) 10 years ago, it would be worth $5,764.17 as of November 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.75, while $1000 invested 1 year ago would be worth $1,035.03. This corresponds to total returns of 476.42%, 26.68%, 3.5%, respectively, with annualized returns of 19.13%, 4.84%, 3.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2026 | 283.55 | 282.79 | 282.79 | 287.45 | 280.32 | 210,524 |
| November 02, 2026 | 269.91 | 283.63 | 283.63 | 286.76 | 269.91 | 211,904 |
| October 30, 2026 | 269.34 | 265.28 | 265.28 | 274.9 | 263.4 | 146,227 |
| October 29, 2026 | 267.29 | 271.33 | 271.33 | 271.89 | 266.19 | 133,797 |
| October 28, 2026 | 270.17 | 265.8 | 265.8 | 274.74 | 265.42 | 97,017 |
| October 27, 2026 | 265.45 | 268.41 | 268.41 | 271.47 | 261.06 | 125,574 |
| October 26, 2026 | 265.71 | 264.42 | 264.42 | 267.07 | 261.57 | 100,806 |
| October 23, 2026 | 264.56 | 262.39 | 262.39 | 266.73 | 260.37 | 115,807 |
| October 22, 2026 | 260.97 | 267.5 | 267.5 | 268.97 | 255 | 133,655 |
| October 21, 2026 | 266.41 | 265.6 | 265.6 | 268.02 | 263.26 | 91,413 |
| October 20, 2026 | 262.03 | 264.81 | 264.81 | 268.43 | 262.01 | 107,118 |
| October 19, 2026 | 265.24 | 263.77 | 263.77 | 265.95 | 260.46 | 96,645 |
| October 16, 2026 | 259.46 | 264.15 | 264.15 | 265.73 | 258.35 | 164,317 |
| October 15, 2026 | 260.05 | 258.72 | 258.72 | 263.46 | 256.86 | 118,465 |
| October 14, 2026 | 259.46 | 259.08 | 259.08 | 260.91 | 253.89 | 110,439 |
| October 13, 2026 | 262.34 | 261.54 | 261.54 | 264.29 | 257.09 | 114,256 |
| October 12, 2026 | 257.17 | 261.23 | 261.23 | 262.97 | 257.17 | 82,175 |
| October 09, 2026 | 261.85 | 260.43 | 260.43 | 263.5 | 257.79 | 142,136 |
| October 08, 2026 | 255.05 | 260.55 | 260.55 | 260.79 | 253.41 | 195,333 |
| October 07, 2026 | 259.68 | 257.86 | 257.86 | 262.2 | 256.36 | 136,643 |
| October 06, 2026 | 268.04 | 263.66 | 263.66 | 269.6 | 261.37 | 112,799 |
| October 05, 2026 | 267.89 | 267.14 | 267.14 | 274.51 | 265.15 | 165,501 |
| October 02, 2026 | 268.39 | 268.83 | 268.83 | 271.95 | 264.76 | 191,717 |
| October 01, 2026 | 261.5 | 263.52 | 263.52 | 265.51 | 258.14 | 146,757 |
| September 30, 2026 | 268.3 | 261.52 | 261.52 | 270.02 | 261.3 | 85,241 |
| September 29, 2026 | 272.11 | 267.13 | 267.13 | 274.62 | 266.74 | 116,674 |
| September 28, 2026 | 272.26 | 269.84 | 269.84 | 276.42 | 267 | 261,003 |
| September 25, 2026 | 274.53 | 273.89 | 273.89 | 280.13 | 273.82 | 110,623 |
| September 24, 2026 | 275.55 | 274.42 | 274.42 | 276.69 | 269.56 | 106,856 |
| September 23, 2026 | 270.55 | 278.35 | 278.35 | 280.07 | 269.49 | 187,848 |
| September 22, 2026 | 271.16 | 272.11 | 272.11 | 274.9 | 268.2 | 101,114 |
| September 21, 2026 | 267.81 | 265.84 | 265.84 | 269.93 | 263.41 | 94,343 |
| September 18, 2026 | 267.84 | 265.56 | 265.56 | 269.64 | 264.46 | 309,256 |
| September 17, 2026 | 275.4 | 267.12 | 267.12 | 275.4 | 265.96 | 123,517 |
| September 16, 2026 | 268.4 | 270 | 270 | 274.27 | 264.53 | 147,580 |
| September 15, 2026 | 268.26 | 265.56 | 265.56 | 268.4 | 260.85 | 298,681 |
| September 11, 2026 | 288.01 | 266.3 | 266.3 | 288.01 | 266.15 | 280,881 |
| September 10, 2026 | 288.13 | 286.23 | 286.23 | 290.09 | 281.8 | 257,894 |
| September 09, 2026 | 298.69 | 291.25 | 291.25 | 301.77 | 290.76 | 95,652 |
| September 08, 2026 | 299.07 | 299.54 | 299.54 | 302.14 | 297.72 | 140,450 |
| September 04, 2026 | 295.89 | 298.76 | 298.76 | 299.42 | 291.34 | 59,706 |
| September 03, 2026 | 298.76 | 297.56 | 297.56 | 300.45 | 292.67 | 146,748 |
| September 02, 2026 | 293.88 | 295.09 | 295.09 | 297.82 | 290.2 | 226,879 |
| September 01, 2026 | 294.7 | 292.48 | 292.48 | 298.8 | 290.77 | 150,755 |
| August 31, 2026 | 300.89 | 299.14 | 299.14 | 301.38 | 296.74 | 107,264 |
| August 28, 2026 | 305.73 | 302.24 | 302.24 | 307.71 | 296.18 | 148,480 |
| August 27, 2026 | 305.68 | 305.86 | 305.86 | 307.55 | 303.32 | 89,969 |
| August 26, 2026 | 307.38 | 305.92 | 305.92 | 309.8 | 302.65 | 65,580 |
| August 25, 2026 | 317.39 | 302.84 | 302.84 | 319.27 | 299.5 | 230,264 |
| August 24, 2026 | 316.17 | 312.57 | 312.57 | 317.9 | 310.01 | 230,007 |
| August 21, 2026 | 317.36 | 313.41 | 313.41 | 317.36 | 307.63 | 123,838 |
| August 20, 2026 | 310.05 | 314.06 | 314.06 | 318.16 | 305 | 158,642 |
| August 19, 2026 | 311.21 | 314.37 | 314.37 | 318 | 307.56 | 134,632 |
| August 18, 2026 | 327.62 | 309.64 | 309.64 | 330.23 | 307.08 | 154,770 |
| August 17, 2026 | 332.21 | 329.72 | 329.72 | 337.49 | 328.07 | 76,604 |
| August 14, 2026 | 330.22 | 334.22 | 334.22 | 337.44 | 319.46 | 68,819 |
| August 13, 2026 | 336 | 331.03 | 331.03 | 339.34 | 328.14 | 82,474 |
| August 12, 2026 | 338.84 | 334.08 | 334.08 | 341.09 | 328.4 | 82,051 |
| August 11, 2026 | 335.74 | 338.33 | 338.33 | 344.79 | 334.26 | 95,300 |
| August 10, 2026 | 336.19 | 333.48 | 333.48 | 337.38 | 328.57 | 73,543 |