Kadant Inc. (KAI) NYSE

316.18

+4.53(+1.45%)

Updated at January 14 02:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026313.31311.65311.65316308.386,900
January 12, 2026316.03309.92309.92316.53309.85186,900
January 09, 2026312.44319.22319.22319.57309.34185,103
January 08, 2026293.82311.01311.01314.13293.82151,300
January 07, 2026305.31296.18296.18305.31294.0691,326
January 06, 2026293.31305.11305.11306.16291.96159,400
January 05, 2026285.4296.57296.57301.32285.4163,400
January 02, 2026286.07286.4286.4292.87282.7155,911
December 31, 2025295.22285.02285.02297.16283.1161,100
December 30, 2025293.26295.42295.42298.37291.18234,146
December 29, 2025294.25293.61293.61295.96287.9282,539
December 26, 2025292.68293.92293.92295.99290.1143,400
December 24, 2025290.66293.74293.74295.01290.6634,800
December 23, 2025291.17291.63291.63293.61287.7393,227
December 22, 2025289.71291.7291.7292.96283.96166,249
December 19, 2025288.73288.94288.94292.01284.74293,623
December 18, 2025294.2290.47290.47299.83290.11167,425
December 17, 2025289.68293.1293.1297.9289.68260,500
December 16, 2025289.71291.11291.11295.67286.02180,100
December 15, 2025292.85288.19288.19293.8287.52178,140
December 12, 2025296.55292.22292.22298.09289.27200,162
December 11, 2025292.51294.58294.58300.44290.91199,200
December 10, 2025282.38292.03292.03297.49280.08226,627
December 09, 2025280.69281.6281.6285.05276.883,200
December 08, 2025289.01280.97280.97291278.8888,700
December 05, 2025290.17288.03288.03293.89287.6997,447
December 04, 2025292.54290.98290.98292.85285.24166,189
December 03, 2025282.82291.77291.77291.77281116,476
December 02, 2025279.93280.47280.47282.93275.2578,000
December 01, 2025272.73277.53277.53281.69272.73171,201
November 28, 2025280.11278.12278.12283.67273.14106,447
November 26, 2025278.51277.79277.79282.44277.13161,631
November 25, 2025274.54281.59281.59284.54274.41150,500
November 24, 2025265.84272272275.18263.29204,023
November 21, 2025252.76267.49267.49269.38250.54217,613
November 20, 2025254.82250.74250.74257.91249.13107,100
November 19, 2025247.11250.46250.46256.91244.98139,100
November 18, 2025246.23247.48247.48250.44244.87119,512
November 17, 2025253.73250.52250.52257.09250.24136,715
November 14, 2025258.91254.91254.91265.91254.6594,800
November 13, 2025264.84262.18262.18267.76260.0465,000
November 12, 2025263.54265.36265.36268.03263.2587,500
November 11, 2025266.28263.99263.99269.98261.9182,600
November 10, 2025271.91265.96265.96276.04265.48103,100
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved