Kadant Inc. (KAI) NYSE

325.68

-1.27(-0.39%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 2025350.47340.7340.7350.47339.0569,104
August 13, 2025344.12356.34356.34357.65341.11115,500
August 12, 2025332.29340.7340.7342.63329.885,900
August 11, 2025325.04328.45328.45328.51321.77141,000
August 08, 2025326.62326.29326.29328.66325.4370,831
August 07, 2025326.76325.64325.64327.15321.4463,600
August 06, 2025322.92323.81323.81324.76317.0981,100
August 05, 2025321.66325.38325.38327.63321.6687,400
August 04, 2025324.22323.42323.42329.21322.7375,200
August 01, 2025327.39324.07324.07329.05318.21117,867
July 31, 2025353.61332.77332.77353.61330.04155,900
July 30, 2025357.6358.61358.61369.97343.28294,300
July 29, 2025348.01344.41344.41348.01340.35133,700
July 28, 2025346.82344.02344.02346.97341.7496,625
July 25, 2025342.2345.38345.38345.7336.3882,500
July 24, 2025339.98339.36339.36342.52336.2681,937
July 23, 2025336.06342.55342.55343.86334.174,256
July 22, 2025326.25331.13331.13333.94326.2593,918
July 21, 2025336.8326.76326.76336.8326.3751,300
July 18, 2025336.87333.7333.7336.87329.5109,233
July 17, 2025325.27334.59334.59336325.2790,676
July 16, 2025319.11322.88322.88324.67314.41121,100
July 15, 2025325.97317.81317.81325.97317.57110,500
July 14, 2025330.44323.43323.43332.4322.7988,648
July 11, 2025336.24332.37332.37337.1329.68104,848
July 10, 2025329.19339.07339.07342.22329.19151,444
July 09, 2025327.3330.16329.82331.76325.87182,022
July 08, 2025320.52326.9326.56330.71320.52117,106
July 07, 2025325.18318.1318.1329.1317.42117,756
July 03, 2025332.14329.87329.87333.26329.1133,800
July 02, 2025327.45329.67329.67330.4325.3379,640
July 01, 2025313.71325.2325.2332.5309.91172,500
June 30, 2025317.09317.45317.45319.18312.07185,826
June 27, 2025316.73313.53313.53317.66310.39155,000
June 26, 2025310.43314.07314.07315.03307.0173,139
June 25, 2025310.6307.48307.48311.46306.1885,900
June 24, 2025306308.73308.73312.78303.3114,800
June 23, 2025299.66304.39304.39306.26295.98194,344
June 20, 2025310.69302.12302.12312.23301.8141,100
June 18, 2025310.17309.27309.27315.94309.27156,540
June 17, 2025316.47310.67310.67321.32310.66155,432
June 16, 2025319.9320.3320.3321.9317.5271,301
June 13, 2025317315.46315.46321.62313.93101,742
June 12, 2025325.41322.5322.5327.44321.5182,734
June 11, 2025334.49329.5329.5335.7328.8181,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved