Kadant Inc. (KAI) NYSE

324.86

-7.29(-2.19%)

Updated at April 15 04:00PM

Currency In USD

KAI Historical Return

If you invested $1000 in Kadant Inc. (KAI) 10 years ago, it would be worth $7,584.87 as of April 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,837.34, while $1000 invested 1 year ago would be worth $1,056.39. This corresponds to total returns of 658.49%, 83.73%, 5.64%, respectively, with annualized returns of 22.46%, 12.93%, 5.64%.

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
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
February 09, 2026	342.94	337.93	337.93	342.94	336.31	95,335
February 06, 2026	335.46	343.11	343.11	346.4	330.87	210,800
February 05, 2026	334.05	330.25	330.25	339.52	329.46	106,444
February 04, 2026	336.57	333.2	333.2	341.46	328.98	134,600
February 03, 2026	325.4	327.84	327.84	336.24	317.81	102,300
February 02, 2026	321.5	327.58	327.58	330.94	317.64	169,438
January 30, 2026	319.13	321.04	321.04	325.71	315.13	206,300
January 29, 2026	318.02	323.96	323.96	325.57	303.46	143,900
January 28, 2026	322.39	316.26	316.26	322.39	313.8	61,000
January 27, 2026	318.7	319.94	319.94	320.26	315.39	36,667
January 26, 2026	323.13	321.05	321.05	325.46	316.16	105,330
January 23, 2026	328.41	323.28	323.28	330.92	320.74	76,536
January 22, 2026	330	328.63	328.63	334.5	327.76	51,806
January 21, 2026	321.42	327.09	327.09	330	310.2	90,221
January 20, 2026	319.07	317.67	317.67	322.25	315.17	80,600