Kadant Inc. (KAI) NYSE

299.50

-15.98(-5.07%)

Updated at March 26 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	296.16	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
February 27, 2026	340	339.17	339.17	343	330.42	203,600
February 26, 2026	340.38	345.54	345.54	351.2	339.83	196,300
February 25, 2026	338.65	339.11	339.11	347.44	327.63	209,542
February 24, 2026	328.77	335.7	335.7	341.74	326.27	241,100
February 23, 2026	335.56	327.52	327.52	339.31	321.73	205,938
February 20, 2026	333.62	339.91	0	354.07	328.75	264,109
February 19, 2026	315.56	327.08	0	335.7	298.61	388,135
February 18, 2026	332.88	320.47	0	337.76	317.56	176,618
February 17, 2026	335.97	333.51	0	339.03	322.06	154,200
February 13, 2026	337.3	334	0	342.45	330.17	114,443
February 12, 2026	338.78	333.55	0	348.22	332.95	185,240
February 11, 2026	341.23	334.84	0	347.43	334.81	116,400
February 10, 2026	338.7	338.62	0	346.3	333.96	140,700
February 09, 2026	342.94	337.93	0	342.94	336.31	95,335
February 06, 2026	335.46	343.11	0	346.4	330.87	210,800
February 05, 2026	334.05	330.25	0	339.52	329.46	106,444
February 04, 2026	336.57	333.2	0	341.46	328.98	134,600
February 03, 2026	325.4	327.84	0	336.24	317.81	102,300
February 02, 2026	321.5	327.58	0	330.94	317.64	169,438
January 30, 2026	319.13	321.04	0	325.71	315.13	206,300
January 29, 2026	318.02	323.96	0	325.57	303.46	143,900
January 28, 2026	322.39	316.26	0	322.39	313.8	61,000
January 27, 2026	318.7	319.94	0	320.26	315.39	36,667
January 26, 2026	323.13	321.05	0	325.46	316.16	105,330
January 23, 2026	328.41	323.28	0	330.92	320.74	76,536
January 22, 2026	330	328.63	0	334.5	327.76	51,806
January 21, 2026	321.42	327.09	0	330	310.2	90,221
January 20, 2026	319.07	317.67	0	322.25	315.17	80,600
January 16, 2026	327.75	324.94	0	330	323.27	132,939
January 15, 2026	317	327.28	0	328.32	313.7	89,000
January 14, 2026	312.18	315.48	0	316.9	308.71	136,637
January 13, 2026	313.31	311.65	0	316	308.3	86,900
January 12, 2026	316.03	309.92	0	316.53	309.85	186,900
January 09, 2026	312.44	319.22	0	319.57	309.34	185,103
January 08, 2026	293.82	311.01	0	314.13	293.82	151,300
January 07, 2026	305.31	296.18	0	305.31	294.06	102,800
January 06, 2026	293.31	305.11	0	306.16	291.96	159,400
January 05, 2026	285.4	296.57	0	301.32	285.4	163,400
January 02, 2026	286.07	286.4	0	292.87	282.7	155,911
December 31, 2025	295.22	285.02	0	297.16	283.1	161,100
December 30, 2025	293.26	295.42	0	298.37	291.18	234,146