Kadant Inc. (KAI) NYSE

329.57

+10.15(+3.18%)

Updated at May 26 04:00PM

Currency In USD

KAI Historical Return

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.

KAI Historical Data

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