Dark

KAI
Kadant Inc.
stock NYSE

At Close

Oct 28, 2025 3:59:41 PM EDT

298.24USD-1.646%(-4.99)191,310

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-291.17)0

After-hours

Oct 23, 2025 4:00:30 PM EDT

292.88USD+0.058%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	305.0300	305.3800	295.6700	298.2400	-1.646%	191,310	0.000%
2025-10-27	293.1300	306.0300	290.8200	303.2300	+4.142%	190,645	-1.646%
2025-10-24	295.4000	296.7300	289.2700	291.1700	-0.526%	133,257	+2.428%
2025-10-23	295.2200	299.2900	291.0800	292.7100	-0.188%	101,883	+1.889%
2025-10-22	301.7900	301.7900	292.5400	293.2600	-2.830%	94,634	+1.698%
2025-10-21	299.7000	304.8700	299.1400	301.8000	-0.241%	78,046	-1.180%
2025-10-20	306.1800	310.7100	301.9600	302.5300	+0.175%	138,167	-1.418%
2025-10-17	294.6600	304.1150	294.3400	302.0000	+1.684%	206,750	-1.245%
2025-10-16	291.2900	297.8100	289.9300	297.0000	+1.960%	186,686	+0.418%
2025-10-15	293.0700	297.0100	288.5100	291.2900	-0.431%	207,496	+2.386%
2025-10-14	274.7400	292.9700	274.7400	292.5500	+4.977%	208,998	+1.945%
2025-10-13	277.4200	280.7950	275.6200	278.6800	+2.257%	98,463	+7.019%
2025-10-10	286.3300	287.4700	270.7300	272.5300	-4.820%	197,432	+9.434%
2025-10-09	296.1700	299.0000	284.2550	286.3300	-4.186%	185,956	+4.160%
2025-10-08	303.5100	303.5100	297.0600	298.8400	+0.272%	89,229	-0.201%
2025-10-07	306.2200	309.7250	296.8775	298.0300	-2.352%	95,154	+0.070%
2025-10-06	305.0000	308.4400	299.6500	305.2100	+0.563%	109,795	-2.284%
2025-10-03	299.3200	305.0000	299.3200	303.5000	+1.743%	122,370	-1.733%
2025-10-02	294.7900	298.3200	294.2800	298.3000	+1.235%	84,979	-0.020%
2025-10-01	293.9500	302.0800	292.9950	294.6600	-0.981%	126,324	+1.215%
2025-09-30	298.8900	299.0850	293.3000	297.5800	-0.342%	122,296	+0.222%
2025-09-29	303.9000	303.9000	297.0050	298.6000	-1.348%	133,055	-0.121%
2025-09-26	303.9700	309.4500	299.9400	302.6800	-0.162%	83,715	-1.467%
2025-09-25	300.0400	304.0800	298.1740	303.1700	-0.217%	102,807	-1.626%
2025-09-24	305.3800	307.0800	302.2700	303.8300	-0.230%	136,320	-1.840%
2025-09-23	309.5000	310.4700	302.8500	304.5300	-0.843%	146,404	-2.065%
2025-09-22	305.8900	307.2100	300.8100	307.1200	+0.547%	107,016	-2.891%
2025-09-19	308.4500	308.4500	299.2900	305.4500	-1.085%	347,536	-2.360%
2025-09-18	303.4900	309.7250	301.1200	308.8000	+2.653%	105,013	-3.420%
2025-09-17	309.5500	312.9900	300.4150	300.8200	-2.660%	132,688	-0.858%
2025-09-16	314.6600	314.6600	307.5900	309.0400	-1.674%	123,569	-3.495%
2025-09-15	315.1700	318.5750	311.2600	314.3000	+0.249%	97,309	-5.110%
2025-09-12	320.3700	320.4100	311.6500	313.5200	-2.815%	71,615	-4.874%
2025-09-11	321.8300	326.8200	320.3550	322.6000	+1.208%	124,035	-7.551%
2025-09-10	314.2800	323.5700	313.5600	318.7500	+0.912%	156,256	-6.435%
2025-09-09	322.2400	322.8000	315.8600	315.8700	-3.012%	98,936	-5.581%
2025-09-08	326.9300	331.0500	322.5210	325.6800	-0.388%	83,313	-8.425%
2025-09-05	329.8500	334.2800	323.3200	326.9500	-0.384%	83,195	-8.781%
2025-09-04	321.7900	328.9700	318.6600	328.2100	+2.569%	60,860	-9.131%
2025-09-03	316.1500	320.1400	314.6400	319.9900	+0.676%	78,631	-6.797%
2025-09-02	318.9200	320.4850	315.3700	317.8400	-1.683%	64,484	-6.167%
2025-08-29	328.9600	330.1000	322.5300	323.2800	-2.093%	91,260	-7.746%
2025-08-28	339.8900	339.8900	325.2300	330.1900	-1.998%	168,005	-9.676%
2025-08-27	334.4100	342.1450	333.8400	336.9200	-0.228%	69,386	-11.480%
2025-08-26	337.8200	341.2800	336.8700	337.6900	-0.889%	77,224	-11.682%
2025-08-25	337.1400	340.7200	336.8100	340.7200	-0.053%	129,678	-12.468%
2025-08-22	327.1000	352.4899	327.1000	340.9000	+4.359%	106,211	-12.514%
2025-08-21	330.2000	332.2600	320.0000	326.6600	-1.207%	137,236	-8.700%
2025-08-20	336.8100	343.4100	329.8000	330.6500	-2.861%	156,572	-9.802%
2025-08-19	344.9400	348.4650	337.9300	340.3900	-0.868%	140,698	-12.383%
2025-08-18	339.9700	344.4800	338.8500	343.3700	+1.107%	74,713	-13.143%
2025-08-15	341.8500	342.3700	337.0800	339.6100	-0.320%	110,382	-12.182%
2025-08-14	350.4700	350.4700	339.0500	340.7000	-4.389%	74,534	-12.463%
2025-08-13	344.1200	357.6500	341.1050	356.3400	+4.591%	115,476	-16.305%
2025-08-12	332.2900	342.6300	329.8000	340.7000	+3.730%	85,870	-12.463%
2025-08-11	325.0400	328.5100	321.7741	328.4500	+0.662%	140,962	-9.198%
2025-08-08	326.6200	328.6600	325.4300	326.2900	+0.200%	70,831	-8.597%
2025-08-07	326.7600	327.1500	321.4350	325.6400	+0.565%	63,588	-8.414%
2025-08-06	322.9200	324.7600	317.0900	323.8100	-0.483%	81,081	-7.897%
2025-08-05	321.6600	327.6250	321.6600	325.3800	+0.606%	87,360	-8.341%
2025-08-04	324.2200	329.2050	322.7300	323.4200	-0.201%	75,180	-7.786%
2025-08-01	327.3900	329.0450	318.2150	324.0700	-2.614%	117,867	-7.971%
2025-07-31	353.6100	353.6100	330.0400	332.7700	-7.206%	155,866	-10.377%
2025-07-30	357.6000	369.9700	343.2800	358.6100	+4.123%	294,290	-16.834%
2025-07-29	348.0100	348.0100	340.3500	344.4100	+0.113%	133,654	-13.406%
2025-07-28	346.8200	346.9700	341.7375	344.0200	-0.394%	96,625	-13.307%
2025-07-25	342.2000	345.7000	336.3800	345.3800	+1.774%	82,476	-13.649%
2025-07-24	339.9800	342.5150	336.2600	339.3600	-0.931%	81,937	-12.117%
2025-07-23	336.0600	343.8600	334.1000	342.5500	+3.449%	74,256	-12.935%
2025-07-22	326.2500	333.9400	326.2500	331.1300	+1.337%	93,918	-9.933%
2025-07-21	336.8000	336.8000	326.3700	326.7600	-2.080%	51,264	-8.728%
2025-07-18	336.8700	336.8700	329.5000	333.7000	-0.266%	109,233	-10.626%
2025-07-17	325.2700	335.9950	325.2700	334.5900	+3.627%	90,693	-10.864%
2025-07-16	319.1100	324.6700	314.4100	322.8800	+1.595%	121,096	-7.631%
2025-07-15	325.9700	325.9700	317.5700	317.8100	-1.738%	110,480	-6.158%
2025-07-14	330.4400	332.4000	322.7900	323.4300	-2.690%	88,648	-7.788%
2025-07-11	336.2400	337.1000	329.6800	332.3700	-1.976%	104,848	-10.269%
2025-07-10	329.1900	342.2200	329.1900	339.0700	+2.699%	151,444	-12.042%
2025-07-09	327.3000	331.7600	325.8700	330.1600	+0.997%	182,022	-9.668%
2025-07-08	320.5200	330.7050	320.5200	326.9000	+2.766%	117,106	-8.767%
2025-07-07	325.1800	329.1000	317.4200	318.1000	-3.568%	117,756	-6.243%
2025-07-03	332.1400	333.2600	329.1100	329.8700	+0.061%	33,786	-9.589%
2025-07-02	327.4500	330.4000	325.3350	329.6700	+1.375%	79,640	-9.534%
2025-07-01	313.7100	332.5000	309.9100	325.2000	+2.441%	172,484	-8.290%
2025-06-30	317.0900	319.1800	312.0650	317.4500	+1.250%	185,826	-6.051%
2025-06-27	316.7300	317.6600	310.3850	313.5300	-0.172%	154,958	-4.877%
2025-06-26	310.4300	315.0300	307.0100	314.0700	+2.143%	73,139	-5.040%
2025-06-25	310.6000	311.4600	306.1800	307.4800	-0.405%	85,878	-3.005%
2025-06-24	306.0000	312.7800	303.3000	308.7300	+1.426%	114,787	-3.398%
2025-06-23	299.6600	306.2550	295.9750	304.3900	+0.751%	194,344	-2.020%
2025-06-20	310.6900	312.2300	301.8000	302.1200	-2.312%	141,080	-1.284%
2025-06-18	310.1700	315.9350	309.2700	309.2700	-0.451%	156,540	-3.566%
2025-06-17	316.4700	321.3200	310.6600	310.6700	-3.007%	155,432	-4.001%
2025-06-16	319.9000	321.8950	317.5200	320.3000	+1.534%	71,301	-6.887%
2025-06-13	317.0000	321.6200	313.9250	315.4600	-2.183%	101,742	-5.459%
2025-06-12	325.4100	327.4350	321.5100	322.5000	-2.124%	82,734	-7.522%
2025-06-11	334.4900	335.6950	328.8000	329.5000	-1.226%	181,092	-9.487%
2025-06-10	334.4600	336.3100	329.1650	333.5900	+0.159%	96,825	-10.597%
2025-06-09	333.4200	339.7000	327.2000	333.0600	+1.059%	209,620	-10.455%
2025-06-06	329.7100	331.5300	325.7950	329.5700	+1.861%	77,604	-9.506%
2025-06-05	319.5300	326.5800	315.1091	323.5500	+0.955%	145,138	-7.823%
2025-06-04	314.1800	321.6100	314.1800	320.4900	+2.390%	107,015	-6.942%
2025-06-03	307.4000	314.1700	304.8800	313.0100	+1.951%	85,997	-4.719%
2025-06-02	312.2100	312.2100	302.1900	307.0200	-2.195%	103,955	-2.860%
2025-05-30	316.5100	317.3800	313.5600	313.9100	-1.075%	106,953	-4.992%
2025-05-29	320.5000	321.3300	315.6415	317.3200	+0.395%	61,232	-6.013%
2025-05-28	324.5900	324.5900	315.5200	316.0700	-2.179%	74,688	-5.641%
2025-05-27	312.0900	324.5100	306.2200	323.1100	+5.910%	139,630	-7.697%
2025-05-23	302.4900	307.3050	302.4900	305.0800	-1.246%	113,819	-2.242%
2025-05-22	304.5500	312.1100	302.9900	308.9300	+0.625%	150,919	-3.460%
2025-05-21	312.6600	314.4150	306.8400	307.0100	-2.965%	97,367	-2.857%
2025-05-20	317.6500	318.2599	313.6600	316.3900	-1.215%	72,420	-5.737%
2025-05-19	319.8500	323.0000	317.4750	320.2800	-1.761%	119,645	-6.881%
2025-05-16	325.5000	326.3550	322.0000	326.0200	+1.154%	100,424	-8.521%
2025-05-15	323.2000	327.4600	320.8500	322.3000	-0.278%	159,660	-7.465%
2025-05-14	326.0100	326.4900	318.3700	323.2000	-1.370%	287,720	-7.723%
2025-05-13	321.3000	329.2000	321.1050	327.6900	+2.333%	164,164	-8.987%
2025-05-12	317.3000	322.9300	311.6900	320.2200	+5.613%	175,439	-6.864%
2025-05-09	302.8900	304.0900	297.8300	303.2000	+0.808%	221,369	-1.636%
2025-05-08	294.8200	305.2000	291.5400	300.7700	+3.482%	118,673	-0.841%
2025-05-07	287.9300	292.1500	287.3967	290.6500	+0.780%	101,213	+2.611%
2025-05-06	289.6100	293.1600	287.1200	288.4000	-1.640%	105,830	+3.412%
2025-05-05	295.8000	299.9300	293.2000	293.2100	-2.299%	140,153	+1.715%
2025-05-02	302.7200	304.8500	298.5100	300.1100	+1.895%	120,107	-0.623%
2025-05-01	294.5400	302.0650	292.0800	294.5300	-0.159%	162,176	+1.260%
2025-04-30	303.8000	303.8000	286.4400	295.0000	-6.518%	353,847	+1.098%
2025-04-29	313.1000	318.3600	309.7200	315.5700	+0.606%	155,185	-5.492%
2025-04-28	309.6400	316.6800	307.4400	313.6700	+0.813%	134,884	-4.919%
2025-04-25	311.5600	312.9100	306.6650	311.1400	-1.448%	100,771	-4.146%
2025-04-24	303.4100	317.8200	303.4100	315.7100	+4.026%	118,615	-5.534%
2025-04-23	307.2700	313.4600	300.6000	303.4900	+3.025%	164,346	-1.730%
2025-04-22	290.9900	296.5500	286.8000	294.5800	+2.914%	192,127	+1.242%
2025-04-21	300.0000	300.0000	281.3000	286.2400	-6.265%	180,961	+4.192%
2025-04-17	308.5200	316.8600	303.0700	305.3700	-1.027%	142,499	-2.335%
2025-04-16	315.3100	317.0250	304.8500	308.5400	-3.294%	79,573	-3.338%
2025-04-15	316.2900	324.1400	315.3300	319.0500	+0.261%	94,394	-6.522%
2025-04-14	323.3700	323.6300	312.3250	318.2200	+0.173%	159,385	-6.279%
2025-04-11	308.6000	318.6200	301.2100	317.6700	+1.785%	121,325	-6.116%
2025-04-10	317.9900	317.9900	303.2300	312.1000	-5.033%	199,324	-4.441%
2025-04-09	287.8800	335.5600	287.8800	328.6400	+12.726%	194,370	-9.250%
2025-04-08	309.9000	312.9800	290.1600	291.5400	-2.797%	128,151	+2.298%
2025-04-07	295.2900	316.8075	289.7800	299.9300	-1.875%	270,464	-0.563%
2025-04-04	302.4400	311.0050	295.8000	305.6600	-3.989%	179,364	-2.428%
2025-04-03	332.7900	336.9450	316.7800	318.3600	-9.084%	159,419	-6.320%
2025-04-02	338.0900	350.5050	338.0900	350.1700	+2.046%	81,761	-14.830%
2025-04-01	337.6200	343.9500	333.2000	343.1500	+1.852%	114,520	-13.088%
2025-03-31	330.0000	341.2900	323.6000	336.9100	+0.286%	127,243	-11.478%
2025-03-28	348.7600	349.4500	332.9900	335.9500	-4.342%	152,791	-11.225%
2025-03-27	346.1800	352.3700	343.2600	351.2000	+1.644%	228,141	-15.080%
2025-03-26	347.5600	351.1203	340.8350	345.5200	-0.432%	67,578	-13.684%
2025-03-25	348.6700	349.9050	345.1400	347.0200	+0.425%	110,476	-14.057%
2025-03-24	341.2900	349.4200	341.0400	345.5500	+3.063%	79,297	-13.691%
2025-03-21	337.5400	337.5400	332.0300	335.2800	-1.729%	203,822	-11.047%
2025-03-20	335.8500	346.0000	335.8500	341.1800	-0.053%	153,460	-12.586%
2025-03-19	344.4100	344.9400	335.7500	341.3600	-0.475%	181,473	-12.632%
2025-03-18	350.3300	352.1000	342.8600	342.9900	-3.274%	111,565	-13.047%
2025-03-17	350.0000	356.7250	350.0000	354.6000	+0.607%	79,175	-15.894%
2025-03-14	341.4000	353.0000	339.9650	352.4600	+4.337%	110,055	-15.383%
2025-03-13	343.1500	347.2800	337.7300	337.8100	-2.010%	131,264	-11.714%
2025-03-12	360.2500	360.3950	344.4300	344.7400	-3.602%	183,531	-13.488%
2025-03-11	374.2000	374.2000	345.5500	357.6200	-3.622%	251,088	-16.604%
2025-03-10	370.0300	381.7300	370.0300	371.0600	-1.356%	148,178	-19.625%
2025-03-07	372.2000	378.1100	364.1400	376.1600	+0.492%	152,065	-20.715%
2025-03-06	370.3700	376.5400	366.7950	374.3200	+1.269%	96,590	-20.325%
2025-03-05	361.7800	370.4500	360.3950	369.6300	+2.498%	95,080	-19.314%
2025-03-04	365.8900	366.9500	358.0250	360.6200	-3.109%	171,286	-17.298%
2025-03-03	372.5200	377.6300	372.1500	372.1900	-0.612%	167,895	-19.869%
2025-02-28	373.5100	377.5000	367.2100	374.4800	+0.375%	134,151	-20.359%
2025-02-27	380.1800	381.5150	373.0800	373.0800	-2.269%	130,220	-20.060%
2025-02-26	382.4900	387.5300	381.1850	381.7400	+0.907%	121,833	-21.874%
2025-02-25	381.9300	383.6150	374.0800	378.3100	+0.209%	128,369	-21.165%
2025-02-24	384.5100	384.5100	371.4000	377.5200	-1.302%	153,709	-21.000%
2025-02-21	391.3200	391.3200	378.2200	382.5000	-1.341%	232,747	-22.029%
2025-02-20	395.0700	395.0700	384.1675	387.7000	-1.865%	186,008	-23.075%
2025-02-19	392.1300	398.6900	386.4300	395.0700	-0.833%	280,850	-24.510%
2025-02-18	388.3000	409.7300	383.5900	398.3900	+2.556%	2,190,787	-25.139%
2025-02-14	400.0000	403.3700	375.0100	388.4600	+9.676%	577,465	-23.225%
2025-02-13	367.5500	384.0000	351.5000	354.1900	-0.743%	125,350	-15.797%
2025-02-12	357.6800	362.4200	352.2700	356.8400	-2.061%	102,522	-16.422%
2025-02-11	364.4800	367.3300	360.7000	364.3500	-1.083%	75,226	-18.145%
2025-02-10	366.1600	369.5200	362.2200	368.3400	+0.962%	62,506	-19.031%
2025-02-07	370.5500	372.0700	362.7000	364.8300	-1.229%	68,999	-18.252%
2025-02-06	371.2500	372.3600	365.2900	369.3700	-0.240%	62,934	-19.257%
2025-02-05	368.3400	373.9900	364.8200	370.2600	+0.674%	65,704	-19.451%
2025-02-04	366.3900	371.2350	364.8100	367.7800	+0.646%	51,786	-18.908%
2025-02-03	365.5200	366.3750	359.5650	365.4200	-2.006%	97,521	-18.384%
2025-01-31	375.6700	379.5400	371.4100	372.9000	-0.880%	50,711	-20.021%
2025-01-30	377.5700	381.1400	372.9900	376.2100	+0.863%	52,651	-20.725%
2025-01-29	383.6400	386.1000	372.8900	372.9900	-3.393%	88,753	-20.041%
2025-01-28	382.3500	386.5500	377.5100	386.0900	+1.627%	51,796	-22.754%
2025-01-27	376.5100	380.3200	370.8009	379.9100	+0.545%	66,729	-21.497%
2025-01-24	374.3700	377.8500	370.3100	377.8500	-0.042%	54,947	-21.069%
2025-01-23	374.6600	378.4900	373.7800	378.0100	+0.803%	56,283	-21.103%
2025-01-22	373.7700	377.4000	373.7700	375.0000	-0.449%	70,191	-20.469%
2025-01-21	372.1500	377.6450	369.2500	376.6900	+2.632%	84,718	-20.826%
2025-01-17	372.4100	375.0450	363.7550	367.0300	+0.011%	77,203	-18.742%
2025-01-16	365.4500	367.8000	363.3196	366.9900	+0.838%	60,108	-18.733%
2025-01-15	361.9800	364.5250	356.9400	363.9400	+2.718%	80,075	-18.052%
2025-01-14	351.8500	355.8300	351.4500	354.3100	+1.673%	111,636	-15.825%
2025-01-13	335.4800	348.4900	335.4800	348.4800	+2.203%	124,014	-14.417%
2025-01-10	325.0000	342.6950	319.3500	340.9700	-1.205%	133,517	-12.532%
2025-01-08	343.3800	347.6200	341.4000	345.1300	-0.582%	74,831	-13.586%
2025-01-07	353.9200	354.9500	344.3000	347.1500	-1.905%	56,971	-14.089%
2025-01-06	353.5400	362.7000	351.5250	353.8900	+0.537%	364,680	-15.725%
2025-01-03	350.6100	353.3300	346.0276	352.0000	+1.435%	129,231	-15.273%
2025-01-02	347.1400	352.6200	343.5000	347.0200	+0.588%	65,359	-14.057%
2024-12-31	348.9300	349.8900	344.6200	344.9900	-0.188%	103,503	-13.551%
2024-12-30	349.8900	349.8900	341.5500	345.6400	-1.471%	48,328	-13.714%
2024-12-27	352.5000	354.9000	347.4200	350.8000	-1.717%	54,686	-14.983%
2024-12-26	354.3500	357.3000	351.2250	356.9300	+0.819%	44,866	-16.443%
2024-12-24	347.7800	354.6000	346.4200	354.0300	+1.462%	33,314	-15.759%
2024-12-23	347.0400	349.5000	343.2600	348.9300	+0.536%	150,546	-14.527%
2024-12-20	348.0200	354.3250	345.1500	347.0700	-1.398%	181,191	-14.069%
2024-12-19	355.1300	355.7000	348.1300	351.9900	-0.232%	201,287	-15.270%
2024-12-18	356.3700	364.2850	349.3425	352.8100	-0.406%	299,600	-15.467%
2024-12-17	355.4200	359.8150	351.1600	354.2500	-1.679%	156,647	-15.811%
2024-12-16	369.9400	373.6800	359.5400	360.3000	-2.606%	136,123	-17.225%
2024-12-13	378.1800	378.1950	365.5200	369.9400	-3.177%	99,107	-19.382%
2024-12-12	385.0000	385.6900	378.0000	382.0800	+0.349%	84,275	-21.943%
2024-12-11	399.8000	400.0199	379.7100	380.7500	-3.778%	149,156	-21.670%
2024-12-10	404.8800	406.7500	395.5500	395.7000	-2.915%	92,775	-24.630%
2024-12-09	410.3900	420.7400	406.7700	407.5800	-0.142%	95,457	-26.827%
2024-12-06	408.0000	411.1150	405.9200	408.1600	+0.828%	48,782	-26.931%
2024-12-05	408.0000	411.5500	403.0500	404.8100	-1.468%	53,176	-26.326%
2024-12-04	411.6500	417.4500	405.6200	410.8400	-0.233%	74,429	-27.407%
2024-12-03	416.6300	416.6300	406.4700	411.8000	-0.368%	114,860	-27.576%
2024-12-02	414.3600	414.7700	400.7400	413.3200	+0.128%	99,363	-27.843%
2024-11-29	407.5200	416.2100	404.0611	412.7900	+2.312%	117,576	-27.750%
2024-11-27	420.9300	422.7300	398.2355	403.4600	-4.604%	166,158	-26.079%
2024-11-26	416.7800	423.8600	414.3700	422.9300	+1.015%	110,288	-29.482%
2024-11-25	423.8200	429.9500	418.0350	418.6800	-0.079%	169,783	-28.767%
2024-11-22	412.0000	420.0100	412.0000	419.0100	+2.593%	99,453	-28.823%
2024-11-21	395.8600	408.7600	394.6700	408.4200	+4.006%	67,573	-26.977%
2024-11-20	395.8200	395.8200	384.2100	392.6900	-0.763%	178,313	-24.052%
2024-11-19	390.8300	399.7100	390.2600	395.7100	-0.395%	76,012	-24.632%
2024-11-18	392.9500	400.6250	390.2981	397.2800	+1.378%	47,465	-24.930%
2024-11-15	396.1400	396.1400	385.0800	391.8800	-0.199%	90,166	-23.895%
2024-11-14	395.2500	399.0750	391.5700	392.6600	-0.059%	50,558	-24.046%
2024-11-13	403.1300	403.1300	389.4500	392.8900	-1.125%	98,296	-24.091%
2024-11-12	402.4000	405.8400	395.4150	397.3600	-2.239%	76,953	-24.945%
2024-11-11	402.0000	422.5400	402.0000	406.4600	+1.658%	79,908	-26.625%
2024-11-08	389.4300	399.9100	389.4300	399.8300	+3.278%	74,604	-25.408%
2024-11-07	382.9300	388.2100	378.4750	387.1400	+0.514%	73,399	-22.963%
2024-11-06	382.1000	393.1900	382.1000	385.1600	+7.066%	137,537	-22.567%
2024-11-05	347.6000	359.7900	347.6000	359.7400	+2.874%	50,348	-17.096%
2024-11-04	343.0000	350.9900	342.5750	349.6900	+1.838%	44,246	-14.713%
2024-11-01	337.3600	345.8850	337.3600	343.3800	+3.099%	69,095	-13.146%
2024-10-31	332.7700	336.5475	331.0500	333.0600	-0.789%	70,390	-10.455%
2024-10-30	315.0000	343.5300	315.0000	335.7100	+4.729%	102,377	-11.161%
2024-10-29	319.3800	321.5400	316.0650	320.5500	-0.497%	40,288	-6.960%
2024-10-28	319.9400	322.8750	319.5000	322.1500	+1.801%	31,776	-7.422%
2024-10-25	321.9600	323.0600	315.7400	316.4500	-0.478%	31,799	-5.754%
2024-10-24	317.2800	319.3200	311.9400	317.9700	+0.306%	62,748	-6.205%
2024-10-23	316.8200	320.5250	314.0100	317.0000	-0.418%	27,134	-5.918%
2024-10-22	323.6700	323.6700	317.4400	318.3300	-1.774%	36,755	-6.311%
2024-10-21	326.6000	327.7800	321.7400	324.0800	-1.222%	59,508	-7.973%
2024-10-18	336.3300	336.3300	327.0900	328.0900	-1.969%	30,205	-9.098%
2024-10-17	337.0000	337.0000	333.2500	334.6800	-0.045%	30,924	-10.888%
2024-10-16	333.7400	338.1300	333.7400	334.8300	+1.608%	39,249	-10.928%
2024-10-15	330.3500	337.0500	328.8800	329.5300	+0.219%	48,060	-9.495%
2024-10-14	327.3400	331.3050	327.3400	328.8100	+0.198%	38,566	-9.297%
2024-10-11	322.8700	329.6300	322.8700	328.1600	+2.486%	35,423	-9.118%
2024-10-10	317.6500	320.8499	315.4200	320.2000	-0.676%	57,397	-6.858%
2024-10-09	323.8600	329.8900	321.0800	322.3800	-0.238%	50,799	-7.488%
2024-10-08	325.6700	325.6700	321.8000	323.1500	-0.253%	41,022	-7.708%
2024-10-07	323.0500	327.6500	320.7800	323.9700	-0.705%	63,999	-7.942%
2024-10-04	327.5400	327.6000	323.6100	326.2700	+1.512%	53,363	-8.591%
2024-10-03	325.5200	327.0200	320.7550	321.4100	-1.508%	65,555	-7.209%
2024-10-02	328.0100	331.9300	325.6100	326.3300	-1.586%	36,177	-8.608%
2024-10-01	338.5700	338.5700	330.0650	331.5900	-1.896%	62,458	-10.058%
2024-09-30	337.5800	339.8375	335.4500	338.0000	+0.871%	65,759	-11.763%
2024-09-27	337.3700	342.8500	334.3600	335.0800	+0.233%	65,723	-10.994%
2024-09-26	338.0900	340.0400	334.0500	334.3000	+0.421%	61,874	-10.787%
2024-09-25	342.0600	343.8100	331.4800	332.9000	-2.097%	44,391	-10.412%
2024-09-24	337.7500	344.4600	336.6800	340.0300	+1.377%	54,465	-12.290%
2024-09-23	336.6400	337.9300	332.7200	335.4100	+0.730%	81,115	-11.082%
2024-09-20	342.3400	342.3400	332.4200	332.9800	-2.543%	207,876	-10.433%
2024-09-19	330.4800	342.3200	327.4900	341.6700	+6.433%	71,242	-12.711%
2024-09-18	331.5100	331.8700	319.0100	321.0200	-3.785%	107,232	-7.096%
2024-09-17	330.1600	335.0200	327.5950	333.6500	+2.394%	76,178	-10.613%
2024-09-16	323.5900	325.8700	319.6200	325.8500	+0.698%	79,030	-8.473%
2024-09-13	318.8000	327.5050	315.6150	323.5900	+3.087%	43,517	-7.834%
2024-09-12	311.9700	314.5900	307.1900	313.9000	+1.714%	53,274	-4.989%
2024-09-11	306.5800	309.0700	298.7550	308.6100	+0.198%	74,503	-3.360%
2024-09-10	305.6600	308.0000	303.4000	308.0000	+1.593%	52,553	-3.169%
2024-09-09	301.3400	306.3000	301.1650	303.1700	+0.684%	87,066	-1.626%
2024-09-06	305.2100	305.2250	297.0700	301.1100	-0.617%	67,795	-0.953%
2024-09-05	307.5700	307.7000	301.0900	302.9800	-1.604%	71,651	-1.564%
2024-09-04	302.9400	308.0000	301.4700	307.9200	+1.496%	51,321	-3.144%
2024-09-03	318.2700	319.9900	301.6100	303.3800	-5.527%	47,622	-1.694%
2024-08-30	319.3400	321.7700	314.0500	321.1300	+0.312%	59,007	-7.128%
2024-08-29	322.2000	323.4000	318.2644	320.1300	+0.480%	36,110	-6.838%
2024-08-28	318.3600	320.1000	316.3400	318.6000	-0.016%	44,920	-6.390%
2024-08-27	318.9100	320.1100	315.6550	318.6500	-0.633%	30,722	-6.405%
2024-08-26	323.6600	324.5500	320.0200	320.6800	+0.134%	37,174	-6.998%
2024-08-23	313.5300	323.7500	313.5300	320.2500	+3.253%	44,311	-6.873%
2024-08-22	311.0450	311.0900	307.5700	310.1600	-0.879%	37,914	-3.843%
2024-08-21	309.4800	313.4400	306.5400	312.9100	+2.489%	29,595	-4.688%
2024-08-20	307.2400	310.9800	305.2300	305.3100	-0.664%	49,546	-2.316%
2024-08-19	309.2700	313.2800	305.4750	307.3500	-0.759%	47,701	-2.964%
2024-08-16	309.3000	312.3100	307.1550	309.7000	0.000%	58,671	-3.700%
2024-08-15	318.3200	318.7700	309.0000	309.7000	+0.415%	72,749	-3.700%
2024-08-14	302.0500	308.4400	300.0000	308.4200	+2.455%	120,015	-3.301%
2024-08-13	293.5400	302.1600	288.9300	301.0300	+3.696%	64,407	-0.927%
2024-08-12	294.6400	294.7700	288.9900	290.3000	-1.480%	69,591	+2.735%
2024-08-09	299.8600	299.8600	294.0350	294.6600	-1.855%	57,116	+1.215%
2024-08-08	299.9700	301.2500	297.6800	300.2300	+1.340%	70,339	-0.663%
2024-08-07	308.2800	309.0600	296.2600	296.2600	-2.321%	44,543	+0.668%
2024-08-06	303.0900	309.7200	302.2950	303.3000	+0.424%	52,232	-1.668%
2024-08-05	295.4000	302.9450	292.5700	302.0200	-2.439%	124,523	-1.252%
2024-08-02	309.1900	314.0000	301.8600	309.5700	-4.680%	102,007	-3.660%
2024-08-01	348.7200	348.7200	321.5900	324.7700	-7.602%	100,757	-8.169%
2024-07-31	355.0000	363.4000	340.1500	351.4900	-1.444%	171,917	-15.150%
2024-07-30	354.8400	359.8500	351.9800	356.6400	+0.883%	89,518	-16.375%
2024-07-29	354.1600	359.5500	351.5200	353.5200	-0.649%	67,417	-15.637%
2024-07-26	351.1100	356.3600	351.1100	355.8300	+2.817%	61,123	-16.185%
2024-07-25	338.3900	354.0400	336.4600	346.0800	+3.197%	60,740	-13.823%
2024-07-24	344.3900	349.6450	335.0350	335.3600	-3.654%	54,952	-11.069%
2024-07-23	342.5200	350.2700	342.4100	348.0800	+1.611%	59,656	-14.319%
2024-07-22	334.8200	343.3200	329.9800	342.5600	+3.230%	64,927	-12.938%
2024-07-19	333.6300	336.0000	330.4400	331.8400	-0.504%	50,816	-10.125%
2024-07-18	336.1700	342.8600	333.0700	333.5200	-1.750%	50,819	-10.578%
2024-07-17	337.7100	343.3950	336.5200	339.4600	-0.533%	113,440	-12.143%
2024-07-16	332.0000	342.3670	331.4400	341.2800	+3.670%	87,810	-12.611%
2024-07-15	325.4300	337.4400	325.4300	329.2000	+1.480%	99,452	-9.405%
2024-07-12	319.7900	325.1800	318.3650	324.4000	+2.519%	81,172	-8.064%
2024-07-11	312.3700	319.5550	312.2200	316.4300	+3.220%	68,020	-5.749%
2024-07-10	302.5200	307.2899	301.6750	306.5600	+1.648%	43,250	-2.714%
2024-07-09	299.5500	303.0300	299.3950	301.5900	+0.637%	64,047	-1.111%
2024-07-08	298.8500	301.9900	298.8350	299.6800	+0.967%	33,352	-0.481%
2024-07-05	295.0700	296.8100	292.3200	296.8100	+0.297%	30,229	+0.482%
2024-07-03	294.1300	296.7900	292.1200	295.9300	+1.093%	28,931	+0.781%
2024-07-02	295.3900	295.6500	290.4500	292.7300	+0.823%	77,472	+1.882%
2024-07-01	295.1700	295.1700	286.9000	290.3400	-1.171%	104,272	+2.721%
2024-06-28	295.5900	296.2100	290.4600	293.7800	+0.280%	230,947	+1.518%
2024-06-27	288.6100	294.9600	285.6500	292.9600	+2.298%	191,030	+1.802%
2024-06-26	279.6400	286.9600	279.6400	286.3800	+0.874%	49,356	+4.141%
2024-06-25	285.2900	285.2900	280.9700	283.9000	-1.046%	87,348	+5.051%
2024-06-24	285.0800	289.8000	281.2750	286.9000	+0.961%	60,426	+3.953%
2024-06-21	281.8700	286.2050	279.9500	284.1700	+0.848%	135,410	+4.951%
2024-06-20	279.0400	282.7200	277.2500	281.7800	+0.571%	64,823	+5.841%
2024-06-18	278.9500	282.9300	276.6200	280.1800	+0.589%	73,525	+6.446%
2024-06-17	280.2800	281.1400	277.6200	278.5400	-0.995%	87,368	+7.073%
2024-06-14	281.7600	283.6400	277.2200	281.3400	-1.976%	66,622	+6.007%
2024-06-13	287.0500	287.1000	280.5400	287.0100	-0.447%	76,749	+3.913%
2024-06-12	285.5500	289.9600	284.9500	288.3000	+3.926%	79,672	+3.448%
2024-06-11	277.3100	279.1500	274.9900	277.4100	-0.549%	49,390	+7.509%
2024-06-10	269.7500	280.2700	269.7500	278.9400	+2.333%	71,287	+6.919%
2024-06-07	279.1000	280.1800	272.0500	272.5800	-2.518%	40,338	+9.414%
2024-06-06	280.0600	280.9300	273.5350	279.6200	-0.417%	77,208	+6.659%
2024-06-05	276.4400	287.0000	276.4400	280.7900	+1.968%	99,603	+6.215%
2024-06-04	277.7700	279.9000	274.4700	275.3700	-1.629%	78,206	+8.305%
2024-06-03	287.6100	288.2700	277.1450	279.9300	-2.126%	100,096	+6.541%
2024-05-31	277.2700	286.4800	273.5400	286.0100	+3.924%	117,171	+4.276%
2024-05-30	272.5500	278.3200	269.6300	275.2100	+1.933%	64,901	+8.368%
2024-05-29	266.2300	270.7750	266.2300	269.9900	-0.007%	72,545	+10.463%
2024-05-28	275.7600	275.7600	269.3400	270.0100	-1.175%	72,480	+10.455%
2024-05-24	270.9700	273.2300	270.9600	273.2200	+1.463%	42,391	+9.157%
2024-05-23	277.3700	277.3700	268.1300	269.2800	-2.629%	98,964	+10.755%
2024-05-22	283.7600	284.3350	274.9500	276.5500	-2.965%	75,544	+7.843%
2024-05-21	284.8500	286.9900	282.7800	285.0000	-0.544%	39,381	+4.646%
2024-05-20	279.2500	289.6050	279.2500	286.5600	+2.702%	77,408	+4.076%
2024-05-17	284.7100	284.7100	276.1200	279.0200	-0.039%	107,444	+6.888%
2024-05-16	281.2900	281.9200	278.8110	279.1300	-0.605%	61,039	+6.846%
2024-05-15	286.2000	286.9900	280.8000	280.8300	-0.577%	60,724	+6.199%
2024-05-14	286.1400	286.1400	278.1500	282.4600	-0.025%	77,589	+5.587%
2024-05-13	289.2000	289.2000	281.6400	282.5300	-1.746%	79,800	+5.560%
2024-05-10	288.8000	288.8000	283.3150	287.5500	+0.104%	36,510	+3.718%
2024-05-09	284.5700	287.5500	284.5700	287.2500	+1.241%	36,525	+3.826%
2024-05-08	278.5300	283.9000	278.5300	283.7300	+0.814%	52,317	+5.114%

document.getElementById("YBZHdq").onerror = function(){this.style.display='none';}; .dark-mode .WCz4lj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCz4lj{ color: #333333; background-color: white; border: 2px solid #333333; }KAIKadant Inc.stock NYSE

KAI
Kadant Inc.
stock NYSE