Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kadant (KAI) Historical Prices

KAI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026269.34274.90263.40265.28265.28-2.23%146,7371.04
Oct 29, 2026267.29271.89266.19271.33271.33+2.08%133,7970.95
Oct 28, 2026270.17274.74265.42265.80265.80-0.97%97,0170.69
Oct 27, 2026265.45271.47261.06268.41268.41+1.51%125,5740.89
Oct 26, 2026265.71267.07261.57264.42264.42+0.77%100,8060.71
Oct 23, 2026264.56266.73260.37262.39262.39-1.91%115,8070.82
Oct 22, 2026260.97268.97255.00267.50267.50+0.72%133,6550.94
Oct 21, 2026266.41268.02263.26265.60265.60+0.30%98,5960.69
Oct 20, 2026262.03268.43262.01264.81264.81+0.39%107,1230.76
Oct 19, 2026265.24265.95260.46263.77263.77-0.14%96,6470.68
Oct 16, 2026259.46265.73258.35264.15264.15+2.10%165,5661.17
Oct 15, 2026260.05263.46256.86258.72258.72+0.00%118,4720.84
Oct 14, 2026259.46260.91253.89259.08258.72-0.94%113,0130.80
Oct 13, 2026262.34264.29257.09261.54261.18+0.12%114,2580.80
Oct 12, 2026257.17262.97257.17261.23260.87+0.31%82,1760.58
Oct 09, 2026261.85263.50257.79260.43260.07-0.05%142,1411.00
Oct 08, 2026255.05260.79253.41260.55260.19+1.04%195,3411.39
Oct 07, 2026259.68262.20256.36257.86257.50-2.20%136,6440.98
Oct 06, 2026268.04269.60261.37263.66263.29-1.30%113,3790.81
Oct 05, 2026267.89274.51265.15267.14266.77-0.63%165,5031.19
Oct 02, 2026268.39271.95264.76268.83268.46+2.02%191,7201.39
Oct 01, 2026261.50265.51258.14263.52263.15+0.76%146,7591.07
Sep 30, 2026268.30270.02261.30261.52261.16-2.10%87,5740.64
Sep 29, 2026272.11274.62266.74267.13266.76-1.00%116,6780.86
Sep 28, 2026272.26276.42267.00269.84269.47-1.48%264,6801.97
Sep 25, 2026274.53280.13273.82273.89273.51-0.19%110,6280.82
Sep 24, 2026275.55276.69269.56274.42274.04-1.41%106,8570.79
Sep 23, 2026270.55280.07269.49278.35277.96+2.29%187,8501.35
Sep 22, 2026271.16274.90268.20272.11271.73+2.36%101,1150.73
Sep 21, 2026267.81269.93263.41265.84265.47+0.11%96,8180.69
Sep 18, 2026267.84269.64264.46265.56265.19-0.58%309,2582.24
Sep 17, 2026275.40275.40265.96267.12266.75-1.07%129,6620.94
Sep 16, 2026268.40274.27264.53270.00269.62+1.67%148,6411.09
Sep 15, 2026268.26268.40260.85265.56265.19-0.65%298,6852.22
Sep 14, 2026262.00272.00260.25267.30266.93+0.38%303,0842.30
Sep 11, 2026288.01288.01266.15266.30265.93-6.96%280,9382.17
Sep 10, 2026288.13290.09281.80286.23285.83-1.72%257,9861.99
Sep 09, 2026298.69301.77290.76291.25290.85-2.77%98,3610.75
Sep 08, 2026299.07302.14297.72299.54299.12+0.26%140,5531.07
Sep 07, 2026295.89299.42291.34298.76298.34+0.00%00.00
Sep 04, 2026295.89299.42291.34298.76298.34+0.40%62,1060.46
Sep 03, 2026298.76300.45292.67297.56297.15+0.84%146,7511.07
Sep 02, 2026293.88297.82290.20295.09294.68+0.89%227,3141.68
Sep 01, 2026294.70298.80290.77292.48292.07-2.23%150,7551.11
Aug 31, 2026300.89301.38296.74299.14298.72-1.03%107,2640.78
Aug 28, 2026305.73307.71296.18302.24301.82-1.18%148,4811.09
Aug 27, 2026305.68308.46303.32305.86305.44-0.02%89,9700.66
Aug 26, 2026307.38309.80302.65305.92305.49+1.02%65,5800.47
Aug 25, 2026317.39319.27299.50302.84302.42-3.11%232,9201.70
Aug 24, 2026316.17317.90310.01312.57312.14-0.27%230,0091.69