Education
About Us
Working with TipRanks
Follow Us
Kadant Inc (KAI)
NYSE:KAI
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2025
326.01
326.49
318.37
323.20
323.20
-1.37%
287,720
1.46
May 13, 2025
321.30
329.20
321.11
327.69
327.69
+2.33%
164,164
0.84
May 12, 2025
317.30
322.93
311.69
320.22
320.22
+5.61%
175,439
0.90
May 09, 2025
302.89
304.09
297.83
303.20
303.20
+0.81%
221,369
1.16
May 08, 2025
294.82
305.20
291.54
300.77
300.77
+3.48%
118,673
0.62
May 07, 2025
287.93
292.15
287.40
290.65
290.65
+0.78%
101,213
0.53
May 06, 2025
289.61
293.16
287.12
288.40
288.40
-1.64%
105,830
0.56
May 05, 2025
295.80
299.93
293.20
293.21
293.21
-2.30%
140,153
0.74
May 02, 2025
302.72
304.85
298.51
300.11
300.11
+1.89%
120,107
0.64
May 01, 2025
294.54
302.07
292.08
294.53
294.53
-0.16%
162,176
0.87
Apr 30, 2025
303.80
303.80
286.44
295.00
295.00
-6.52%
353,847
1.94
Apr 29, 2025
313.10
318.36
309.72
315.57
315.57
+0.61%
155,185
0.86
Apr 28, 2025
309.64
316.68
307.44
313.67
313.67
+0.81%
134,884
0.75
Apr 25, 2025
311.56
312.91
306.67
311.14
311.14
-1.45%
100,771
0.56
Apr 24, 2025
303.41
317.82
303.41
315.71
315.71
+4.03%
118,615
0.67
Apr 23, 2025
307.27
313.46
300.60
303.49
303.49
+3.02%
164,346
0.93
Apr 22, 2025
290.99
296.55
286.80
294.58
294.58
+2.91%
192,127
1.10
Apr 21, 2025
300.00
300.00
281.30
286.24
286.24
-6.26%
180,961
1.05
Apr 17, 2025
308.52
316.86
303.07
305.37
305.37
-1.03%
142,499
0.83
Apr 16, 2025
315.31
317.03
304.85
308.54
308.54
-3.29%
79,573
0.46
Apr 15, 2025
316.29
324.14
315.33
319.05
319.05
+0.26%
94,394
0.55
Apr 14, 2025
323.37
323.63
312.33
318.22
318.22
+0.17%
159,385
0.93
Apr 11, 2025
308.60
318.62
301.21
317.67
317.67
+1.78%
121,325
0.71
Apr 10, 2025
317.99
317.99
303.23
312.10
312.10
-5.03%
199,324
1.17
Apr 09, 2025
287.88
335.56
287.88
328.64
328.64
+12.86%
194,370
1.16
Apr 08, 2025
309.90
312.98
290.16
291.54
291.20
-2.68%
128,151
0.75
Apr 07, 2025
295.29
316.81
289.78
299.93
299.58
-1.76%
270,464
1.60
Apr 04, 2025
302.44
311.01
295.80
305.66
305.30
-3.88%
179,364
1.07
Apr 03, 2025
332.79
336.95
316.78
318.36
317.99
-8.98%
159,419
0.96
Apr 02, 2025
338.09
350.51
338.09
350.17
349.76
+2.17%
81,761
0.49
Apr 01, 2025
337.62
343.95
333.20
343.15
342.75
+1.97%
114,520
0.69
Mar 31, 2025
330.00
341.29
323.60
336.91
336.52
+0.40%
127,243
0.78
Mar 28, 2025
348.76
349.45
332.99
335.95
335.56
-4.23%
152,791
0.94
Mar 27, 2025
346.18
352.37
343.26
351.20
350.79
+1.76%
228,141
1.42
Mar 26, 2025
347.56
351.12
340.84
345.52
345.12
-0.32%
69,140
0.42
Mar 25, 2025
348.67
349.91
345.14
347.02
346.62
+0.54%
115,799
0.70
Mar 24, 2025
341.29
349.42
341.04
345.55
345.15
+3.18%
81,235
0.48
Mar 21, 2025
337.54
337.54
332.03
335.28
334.89
-1.61%
222,934
1.33
Mar 20, 2025
335.85
346.00
335.85
341.18
340.78
+0.06%
185,359
1.11
Mar 19, 2025
344.41
344.94
335.75
341.36
340.96
-0.36%
187,983
1.14
Mar 18, 2025
350.33
352.10
342.86
342.99
342.59
-3.16%
120,360
0.73
Mar 17, 2025
350.00
356.73
350.00
354.60
354.19
+0.72%
85,833
0.52
Mar 14, 2025
341.40
353.00
339.97
352.46
352.05
+4.46%
113,467
0.69
Mar 13, 2025
343.15
347.28
337.73
337.81
337.42
-1.90%
135,050
0.82
Mar 12, 2025
360.25
360.40
344.43
344.74
344.34
-3.49%
188,592
1.16
Mar 11, 2025
374.20
374.20
345.55
357.62
357.20
-3.51%
253,421
1.59
Mar 10, 2025
370.03
381.73
370.03
371.06
370.63
-1.24%
149,835
0.95
Mar 07, 2025
372.20
378.11
364.14
376.16
375.72
+0.61%
153,198
0.97
Mar 06, 2025
370.37
376.54
366.80
374.32
373.88
+1.39%
99,910
0.63
Mar 05, 2025
361.78
370.45
360.40
369.63
369.20
+2.62%
96,692
0.61
Rows: