Kadant Inc. (KAI) NYSE

327.52

+38.66(+13.38%)

Updated at May 06 04:00PM

Currency In USD

KAI Historical Return

If you invested $1000 in Kadant Inc. (KAI) 10 years ago, it would be worth $7,215.69 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,853.33, while $1000 invested 1 year ago would be worth $1,139.4. This corresponds to total returns of 621.57%, 85.33%, 13.94%, respectively, with annualized returns of 21.84%, 13.13%, 13.94%.

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 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
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	339.91	354.07	328.75	264,109
February 19, 2026	315.56	327.08	327.08	335.7	298.61	388,135
February 18, 2026	332.88	320.47	320.47	337.76	317.56	176,618
February 17, 2026	335.97	333.51	333.51	339.03	322.06	154,200
February 13, 2026	337.3	334	334	342.45	330.17	114,443
February 12, 2026	338.78	333.55	333.55	348.22	332.95	185,240
February 11, 2026	341.23	334.84	334.84	347.43	334.81	116,400
February 10, 2026	338.7	338.62	338.62	346.3	333.96	140,700