If you invested $1000 in Kadant Inc. (KAI) 10 years ago, it would be worth $6,363.26 as of July 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,796.2, while $1000 invested 1 year ago would be worth $974.61. This corresponds to total returns of 536.33%, 79.62%, -2.54%, respectively, with annualized returns of 20.32%, 12.42%, -2.54%.
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 |
|---|---|---|---|---|---|---|
| July 02, 2026 | 311.56 | 309 | 309 | 314.83 | 303.31 | 106,965 |
| July 01, 2026 | 314.65 | 306.96 | 306.96 | 318.08 | 306.55 | 170,662 |
| June 30, 2026 | 314.03 | 314.23 | 314.23 | 319.68 | 311.52 | 108,251 |
| June 29, 2026 | 319.76 | 313.77 | 313.77 | 321.72 | 311.4 | 194,884 |
| June 26, 2026 | 319.41 | 324.54 | 324.54 | 326.06 | 314.97 | 378,222 |
| June 25, 2026 | 313.02 | 322.07 | 322.07 | 325.19 | 310.87 | 123,653 |
| June 24, 2026 | 299.35 | 308.39 | 308.39 | 312.76 | 299.35 | 120,838 |
| June 23, 2026 | 299 | 300.68 | 300.68 | 307.77 | 297 | 218,257 |
| June 22, 2026 | 303.42 | 301.25 | 301.25 | 307.18 | 300.41 | 141,867 |
| June 18, 2026 | 298.5 | 304.49 | 304.49 | 305.9 | 298.5 | 214,297 |
| June 17, 2026 | 295.32 | 293.01 | 293.01 | 299.57 | 286.24 | 130,231 |
| June 16, 2026 | 296.73 | 295.44 | 295.44 | 300.58 | 293.46 | 141,349 |
| June 15, 2026 | 290.79 | 294.97 | 294.97 | 297.97 | 287.78 | 243,510 |
| June 12, 2026 | 292.36 | 282.45 | 282.45 | 292.36 | 281.18 | 180,876 |
| June 11, 2026 | 282.37 | 288.57 | 288.57 | 293.48 | 278.83 | 180,290 |
| June 10, 2026 | 290.51 | 278.63 | 278.63 | 296.6 | 278.49 | 123,469 |
| June 09, 2026 | 296.44 | 293.53 | 293.53 | 305.42 | 288.02 | 130,505 |
| June 08, 2026 | 295 | 294.69 | 294.69 | 300.29 | 293.64 | 298,037 |
| June 05, 2026 | 302.15 | 293.28 | 293.28 | 302.15 | 289 | 142,006 |
| June 04, 2026 | 316.93 | 303.89 | 303.89 | 321.63 | 301.44 | 166,272 |
| June 03, 2026 | 320.48 | 312.25 | 312.25 | 324.47 | 309.08 | 185,599 |
| June 02, 2026 | 315.54 | 321.51 | 321.51 | 324.45 | 315.54 | 88,602 |
| June 01, 2026 | 316.87 | 315.67 | 315.67 | 318.46 | 307.07 | 94,785 |
| May 29, 2026 | 321.49 | 319.18 | 319.18 | 322.56 | 312.48 | 151,144 |
| May 28, 2026 | 328.45 | 322.79 | 322.79 | 328.45 | 319.7 | 133,980 |
| May 27, 2026 | 331.25 | 332.18 | 332.18 | 336.77 | 326.18 | 195,009 |
| 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 |