Kadant Inc. (KAI) NYSE
329.57
+10.15(+3.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
329.57
+10.15(+3.18%)
Currency In USD
If you invested $1000 in Kadant Inc. (KAI) 10 years ago, it would be worth $7,226.16 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,001.1, while $1000 invested 1 year ago would be worth $1,018.94. This corresponds to total returns of 622.62%, 100.11%, 1.89%, respectively, with annualized returns of 21.86%, 14.87%, 1.89%.
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 |
|---|---|---|---|---|---|---|
| May 26, 2026 | 323.74 | 329.57 | 329.57 | 329.99 | 320.08 | 190,932 |
| May 22, 2026 | 313.41 | 319.42 | 319.42 | 322.59 | 312 | 13,941 |
| May 21, 2026 | 305.55 | 306.9 | 306.9 | 311.33 | 299.6 | 91,700 |
| May 20, 2026 | 304.48 | 309.17 | 309.17 | 309.9 | 296.96 | 128,971 |
| May 19, 2026 | 309.7 | 303.59 | 303.59 | 313.55 | 303.32 | 179,375 |
| May 18, 2026 | 318.23 | 314.21 | 314.21 | 323.13 | 312.27 | 79,086 |
| May 15, 2026 | 319.74 | 317.81 | 317.81 | 323.51 | 290.07 | 130,466 |
| May 14, 2026 | 334.04 | 322.4 | 322.4 | 336.86 | 322.18 | 120,320 |
| May 13, 2026 | 325.96 | 329.1 | 329.1 | 329.89 | 321.92 | 342,227 |
| May 12, 2026 | 334 | 326.86 | 326.86 | 337.56 | 323.61 | 143,185 |
| May 11, 2026 | 337.62 | 333.81 | 333.81 | 345.87 | 329.58 | 129,975 |
| May 08, 2026 | 342.31 | 338.82 | 338.82 | 346.09 | 332.68 | 183,235 |
| May 07, 2026 | 330.8 | 340.59 | 340.59 | 352.74 | 330.8 | 312,005 |
| May 06, 2026 | 302.4 | 327.52 | 327.52 | 330.92 | 302.4 | 394,409 |
| May 05, 2026 | 288.52 | 288.86 | 288.86 | 293.6 | 282.9 | 130,017 |
| May 04, 2026 | 284.25 | 286.33 | 286.33 | 291.35 | 280.78 | 220,562 |
| May 01, 2026 | 293.57 | 285.85 | 285.85 | 294.46 | 278.23 | 276,198 |
| April 30, 2026 | 302.28 | 293.13 | 293.13 | 309 | 290.87 | 238,927 |
| April 29, 2026 | 306.61 | 306.15 | 306.15 | 314.23 | 300.83 | 192,379 |
| April 28, 2026 | 316.03 | 309.6 | 309.6 | 318.87 | 309.33 | 205,314 |
| April 27, 2026 | 314.2 | 316.27 | 316.27 | 320.58 | 310.83 | 164,726 |
| April 24, 2026 | 326.28 | 312.76 | 312.76 | 326.28 | 308.21 | 193,251 |
| April 23, 2026 | 325.36 | 326.58 | 326.58 | 333.35 | 321.43 | 142,835 |
| April 22, 2026 | 324.56 | 323.31 | 323.31 | 328.29 | 318.7 | 174,071 |
| April 21, 2026 | 331.03 | 321.84 | 321.84 | 337.05 | 318.11 | 145,854 |
| April 20, 2026 | 328.77 | 331 | 331 | 332.96 | 320.15 | 260,916 |
| April 17, 2026 | 329.17 | 331.84 | 331.84 | 340.19 | 328.91 | 145,749 |
| April 16, 2026 | 324.77 | 322.22 | 322.22 | 330.62 | 321.37 | 106,582 |
| April 15, 2026 | 331.78 | 324.86 | 324.86 | 331.78 | 321.05 | 120,696 |
| April 14, 2026 | 328.42 | 332.15 | 332.15 | 333.31 | 324.01 | 73,925 |
| April 13, 2026 | 321.54 | 327.94 | 327.94 | 329.4 | 319.29 | 86,737 |
| April 10, 2026 | 325.53 | 325.03 | 325.03 | 327.32 | 321.13 | 72,678 |
| April 09, 2026 | 314.58 | 323.73 | 323.73 | 325.48 | 314.58 | 94,449 |
| April 08, 2026 | 310.89 | 316.47 | 316.47 | 317.95 | 308.96 | 166,560 |
| April 07, 2026 | 287.88 | 294.2 | 294.2 | 294.92 | 284.43 | 145,917 |
| April 06, 2026 | 286.21 | 288.54 | 288.54 | 288.56 | 282.66 | 104,636 |
| April 02, 2026 | 283.48 | 286.6 | 286.6 | 295.38 | 280.1 | 176,633 |
| April 01, 2026 | 294.38 | 290.61 | 290.61 | 299.08 | 290.56 | 214,896 |
| March 31, 2026 | 290.79 | 292.35 | 292.35 | 296.16 | 284.61 | 208,258 |
| March 30, 2026 | 292.84 | 284.89 | 284.89 | 293.45 | 282.33 | 268,892 |
| March 27, 2026 | 299.16 | 290.66 | 290.66 | 299.16 | 287.61 | 173,392 |
| March 26, 2026 | 306.88 | 299.5 | 299.5 | 315 | 297.86 | 171,821 |
| March 25, 2026 | 328.4 | 315.48 | 315.48 | 328.59 | 309.21 | 132,207 |
| March 24, 2026 | 307.97 | 323.82 | 323.82 | 323.82 | 306.69 | 140,662 |
| March 23, 2026 | 306.26 | 312.31 | 312.31 | 316.07 | 304.62 | 148,803 |
| March 20, 2026 | 298.47 | 296.16 | 296.4 | 301.7 | 293.59 | 163,655 |
| March 19, 2026 | 290.99 | 298.41 | 298.41 | 303.17 | 288.65 | 212,432 |
| March 18, 2026 | 300.35 | 294.32 | 294.32 | 303.96 | 293.06 | 161,194 |
| March 17, 2026 | 305.23 | 301.68 | 301.68 | 311.02 | 295.75 | 232,478 |
| March 16, 2026 | 309.99 | 302.03 | 302.03 | 311.84 | 299.74 | 111,387 |
| March 13, 2026 | 323.02 | 303.65 | 303.65 | 325.28 | 302.83 | 141,707 |
| March 12, 2026 | 329.62 | 321.25 | 321.25 | 332.03 | 320.68 | 111,184 |
| March 11, 2026 | 328.62 | 332.72 | 332.72 | 334.14 | 324.45 | 133,639 |
| March 10, 2026 | 331.96 | 330.29 | 330.29 | 339.44 | 329.23 | 98,780 |
| March 09, 2026 | 323.37 | 334.17 | 334.17 | 334.51 | 316.59 | 114,329 |
| March 06, 2026 | 337.72 | 330.86 | 330.86 | 342.15 | 326.32 | 149,100 |
| 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 | 93,251 |
| March 03, 2026 | 335.05 | 344.47 | 344.47 | 348.24 | 330.53 | 169,161 |
| March 02, 2026 | 332.57 | 345.39 | 345.39 | 346.33 | 328.85 | 124,800 |