Dark

KAI
Kadant Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:52 PM EDT

334.04USD+0.909%(+3.01)68,819

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:35:30 AM EDT

335.00USD+1.199%(+3.97)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

334.22USD+0.054%(+0.18)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	332.0100	337.5200	331.1000	334.0400	+0.909%	68,819	0.000%
2026-08-13	336.0000	339.3400	328.1400	331.0300	-0.913%	82,474	+0.909%
2026-08-12	338.8400	341.0900	328.4000	334.0800	-1.256%	82,257	-0.012%
2026-08-11	335.7400	344.7850	334.2600	338.3300	+1.454%	95,302	-1.268%
2026-08-10	336.1900	337.3800	328.5700	333.4800	-1.229%	73,566	+0.168%
2026-08-07	333.5400	341.2200	333.1900	337.6300	+0.893%	111,996	-1.063%
2026-08-06	333.9700	345.4300	327.7050	334.6400	-0.736%	153,073	-0.179%
2026-08-05	335.8500	339.5100	305.4750	337.1200	+0.657%	270,916	-0.914%
2026-08-04	329.7200	337.2200	324.2700	334.9200	+3.192%	121,666	-0.263%
2026-08-03	310.1700	327.5000	310.1700	324.5600	+5.548%	120,721	+2.921%
2026-07-31	309.6300	309.6300	301.5100	307.5000	-0.094%	96,763	+8.631%
2026-07-30	308.5800	311.3700	298.0500	307.7900	+1.594%	111,332	+8.529%
2026-07-29	310.7600	314.7500	299.1400	302.9600	-3.853%	135,164	+10.259%
2026-07-28	313.8400	321.3250	308.9350	315.1000	+0.945%	117,177	+6.011%
2026-07-27	315.0900	322.3600	306.1200	312.1500	-0.067%	167,405	+7.013%
2026-07-24	310.9300	315.7300	305.9700	312.3600	+1.514%	91,533	+6.941%
2026-07-23	303.0000	308.8999	303.0000	307.7000	+0.264%	78,434	+8.560%
2026-07-22	308.4100	309.8600	303.7800	306.8900	+0.157%	107,735	+8.847%
2026-07-21	309.0400	311.3700	301.1675	306.4100	+0.007%	134,682	+9.017%
2026-07-20	312.3100	312.8800	305.7700	306.3900	-1.485%	97,845	+9.024%
2026-07-17	312.5000	321.4700	307.7075	311.0100	-2.514%	143,687	+7.405%
2026-07-16	297.6000	321.8100	297.2600	319.0300	+6.036%	166,225	+4.705%
2026-07-15	303.7200	314.7200	294.0200	300.8700	+0.267%	110,718	+11.025%
2026-07-14	296.1800	300.7500	290.4800	300.0700	+2.788%	104,942	+11.321%
2026-07-13	295.1000	299.8100	289.6800	291.9300	-0.916%	75,769	+14.425%
2026-07-10	290.3500	299.0499	290.0400	294.6300	+1.593%	116,830	+13.376%
2026-07-09	294.2500	297.3800	288.4700	290.0100	-1.213%	121,862	+15.182%
2026-07-08	298.4600	300.1750	291.4200	293.5700	-3.103%	110,745	+13.785%
2026-07-07	311.1900	314.1000	299.2205	302.9700	-3.408%	106,664	+10.255%
2026-07-06	307.5600	316.0800	307.5600	313.6600	+1.508%	134,429	+6.497%
2026-07-02	311.5600	314.8350	303.3100	309.0000	+0.665%	106,966	+8.104%
2026-07-01	314.6500	318.0800	306.5450	306.9600	-2.314%	170,663	+8.822%
2026-06-30	314.0300	319.6800	311.5200	314.2300	+0.147%	108,251	+6.304%
2026-06-29	319.7600	321.7200	311.4050	313.7700	-3.319%	194,956	+6.460%
2026-06-26	319.4100	326.0600	314.9700	324.5400	+0.767%	378,222	+2.927%
2026-06-25	313.0200	325.1900	310.8668	322.0700	+4.436%	123,654	+3.717%
2026-06-24	299.3500	312.7600	299.3500	308.3900	+2.564%	120,848	+8.317%
2026-06-23	299.0000	307.7750	297.0000	300.6800	-0.189%	218,257	+11.095%
2026-06-22	303.4200	307.1800	300.4100	301.2500	-1.064%	141,891	+10.885%
2026-06-18	298.5000	305.9000	298.5000	304.4900	+3.918%	214,298	+9.705%
2026-06-17	295.3200	299.5700	286.2400	293.0100	-0.823%	130,232	+14.003%
2026-06-16	296.7300	300.5800	293.4600	295.4400	+0.159%	141,350	+13.065%
2026-06-15	290.7900	297.9700	287.7800	294.9700	+4.433%	243,510	+13.245%
2026-06-12	292.3600	292.3600	281.1800	282.4500	-2.121%	180,877	+18.265%
2026-06-11	282.3700	293.4800	278.8300	288.5700	+3.567%	180,340	+15.757%
2026-06-10	290.5100	296.6000	278.4900	278.6300	-5.076%	123,470	+19.887%
2026-06-09	296.4400	305.4225	288.0200	293.5300	-0.394%	130,506	+13.801%
2026-06-08	295.0000	300.2900	293.6400	294.6900	+0.481%	298,050	+13.353%
2026-06-05	302.1500	302.1500	289.0000	293.2800	-3.491%	142,006	+13.898%
2026-06-04	316.9300	321.6300	301.4400	303.8900	-2.677%	166,272	+9.921%
2026-06-03	320.4800	324.8725	309.0400	312.2500	-2.880%	228,311	+6.978%
2026-06-02	315.5400	324.4500	315.5400	321.5100	+1.850%	88,601	+3.897%
2026-06-01	316.8700	318.4600	307.0700	315.6700	-1.100%	94,786	+5.819%
2026-05-29	321.4900	322.5600	312.4800	319.1800	-1.118%	151,201	+4.656%
2026-05-28	328.4500	328.4500	319.7000	322.7900	-2.827%	149,879	+3.485%
2026-05-27	331.2500	336.7650	326.1750	332.1800	+0.792%	193,381	+0.560%
2026-05-26	323.7400	329.9900	320.0800	329.5700	+3.178%	190,933	+1.356%
2026-05-22	313.4100	322.5900	312.0000	319.4200	+4.080%	88,460	+4.577%
2026-05-21	305.5500	311.3300	299.6001	306.9000	-0.734%	92,023	+8.843%
2026-05-20	304.4800	309.9000	296.9550	309.1700	+1.838%	129,676	+8.044%
2026-05-19	309.7000	313.5500	303.3200	303.5900	-3.380%	179,278	+10.030%
2026-05-18	318.2300	323.1299	312.2700	314.2100	-1.133%	79,086	+6.311%
2026-05-15	319.7400	323.5050	290.0700	317.8100	-1.424%	130,466	+5.107%
2026-05-14	334.0400	337.0300	322.1800	322.4000	-2.036%	149,696	+3.610%
2026-05-13	325.9600	329.8850	321.9200	329.1000	+0.685%	353,026	+1.501%
2026-05-12	334.0000	334.9600	323.6100	326.8600	-2.082%	170,173	+2.197%
2026-05-11	337.6200	345.8700	329.5800	333.8100	-1.479%	171,664	+0.069%
2026-05-08	342.3100	346.0900	332.6750	338.8200	-0.520%	183,236	-1.411%
2026-05-07	330.8000	352.7400	330.8000	340.5900	+3.991%	312,007	-1.923%
2026-05-06	302.4000	330.9150	302.4000	327.5200	+13.384%	394,409	+1.991%
2026-05-05	288.5200	293.6000	282.9050	288.8600	+0.884%	130,407	+15.641%
2026-05-04	284.2500	291.3520	280.7800	286.3300	+0.168%	220,562	+16.663%
2026-05-01	293.5700	294.4550	278.2300	285.8500	-2.484%	287,006	+16.858%
2026-04-30	302.2800	309.0000	290.8734	293.1300	-4.253%	238,928	+13.956%
2026-04-29	306.6100	314.2300	300.8250	306.1500	-1.098%	192,379	+9.110%
2026-04-28	316.0300	318.8700	309.3200	309.5500	-2.125%	208,086	+7.911%
2026-04-27	314.2000	320.5850	310.8350	316.2700	+1.122%	164,726	+5.619%
2026-04-24	326.2800	326.2800	308.2100	312.7600	-4.232%	193,252	+6.804%
2026-04-23	325.3600	333.3500	321.4275	326.5800	+1.011%	142,835	+2.284%
2026-04-22	324.5600	328.2900	318.7000	323.3100	+0.457%	174,071	+3.319%
2026-04-21	331.0300	337.1800	318.1100	321.8400	-2.767%	172,849	+3.791%
2026-04-20	328.7700	332.9600	320.1500	331.0000	-0.253%	260,917	+0.918%
2026-04-17	329.1700	340.1900	328.9075	331.8400	+2.986%	145,883	+0.663%
2026-04-16	324.7700	330.6200	321.3700	322.2200	-0.813%	106,585	+3.668%
2026-04-15	331.7800	331.7800	321.0500	324.8600	-2.195%	120,697	+2.826%
2026-04-14	328.4200	333.3050	324.0100	332.1500	+1.284%	73,955	+0.569%
2026-04-13	321.5400	329.4000	319.2900	327.9400	+0.895%	86,771	+1.860%
2026-04-10	325.5300	327.3200	321.0500	325.0300	+0.402%	74,192	+2.772%
2026-04-09	314.5800	325.4800	314.5800	323.7300	+2.294%	96,288	+3.185%
2026-04-08	310.8900	317.9500	308.9600	316.4700	+7.570%	166,560	+5.552%
2026-04-07	287.8800	294.9200	284.4300	294.2000	+1.962%	145,918	+13.542%
2026-04-06	286.2100	288.5600	282.6600	288.5400	+0.677%	104,651	+15.769%
2026-04-02	283.4800	295.3800	280.1000	286.6000	-1.380%	176,633	+16.553%
2026-04-01	294.3800	299.0800	290.5600	290.6100	-0.595%	217,339	+14.944%
2026-03-31	290.7900	296.1600	284.6100	292.3500	+2.619%	208,259	+14.260%
2026-03-30	292.8400	293.4500	282.3300	284.8900	-1.985%	268,928	+17.252%
2026-03-27	299.1600	299.5150	287.6100	290.6600	-2.952%	177,106	+14.925%
2026-03-26	306.8800	315.0000	297.8600	299.5000	-5.065%	171,822	+11.533%
2026-03-25	328.4000	328.5850	309.2100	315.4800	-2.576%	132,209	+5.883%
2026-03-24	307.9700	323.8500	306.6900	323.8200	+3.685%	171,384	+3.156%
2026-03-23	306.2600	316.0700	304.6200	312.3100	+5.368%	148,851	+6.958%
2026-03-20	300.1000	301.6950	293.4800	296.4000	-0.674%	265,730	+12.699%
2026-03-19	290.9900	303.1700	288.6500	298.4100	+1.390%	212,884	+11.940%
2026-03-18	300.3500	303.9550	293.0601	294.3200	-2.440%	161,194	+13.496%
2026-03-17	305.2300	311.0150	295.7500	301.6800	-0.116%	232,478	+10.727%
2026-03-16	309.9900	311.8400	299.7400	302.0300	-0.534%	111,390	+10.598%
2026-03-13	323.0200	325.2800	302.8350	303.6500	-5.479%	141,709	+10.008%
2026-03-12	329.6200	332.0300	320.6800	321.2500	-3.447%	111,185	+3.981%
2026-03-11	328.6200	334.1400	324.4450	332.7200	+0.736%	133,640	+0.397%
2026-03-10	331.9600	339.4400	329.2300	330.2900	-1.161%	98,780	+1.135%
2026-03-09	323.3700	335.1000	316.5900	334.1700	+1.000%	117,073	-0.039%
2026-03-06	337.7200	342.1500	326.3200	330.8600	-4.312%	149,090	+0.961%
2026-03-05	343.1000	352.0700	341.8600	345.7700	-0.443%	195,598	-3.392%
2026-03-04	345.8300	350.5000	340.4750	347.3100	+0.824%	114,890	-3.821%
2026-03-03	335.0500	348.2400	330.5300	344.4700	-0.266%	193,108	-3.028%
2026-03-02	332.5700	346.3250	328.8500	345.3900	+1.834%	124,769	-3.286%
2026-02-27	340.0000	343.0000	330.4200	339.1700	-1.843%	203,552	-1.513%
2026-02-26	340.3800	351.2000	339.8300	345.5400	+1.896%	195,857	-3.328%
2026-02-25	338.6500	347.4400	327.6301	339.1100	+1.016%	209,543	-1.495%
2026-02-24	328.7700	341.7400	326.2700	335.7000	+2.498%	241,084	-0.494%
2026-02-23	335.5600	339.3100	321.7300	327.5200	-3.645%	205,939	+1.991%
2026-02-20	333.6200	354.0700	328.7500	339.9100	+3.923%	264,109	-1.727%
2026-02-19	315.5600	335.7000	298.6100	327.0800	+2.063%	388,135	+2.128%
2026-02-18	332.8800	337.7600	317.5600	320.4700	-3.910%	176,618	+4.234%
2026-02-17	335.9700	339.0300	322.0600	333.5100	-0.147%	154,190	+0.159%
2026-02-13	337.3000	342.4450	330.1700	334.0000	+0.135%	114,443	+0.012%
2026-02-12	338.7800	348.2200	332.9500	333.5500	-0.385%	185,240	+0.147%
2026-02-11	341.2300	347.4300	334.8100	334.8400	-1.116%	116,374	-0.239%
2026-02-10	338.7000	346.2950	333.9600	338.6200	+0.204%	140,687	-1.353%
2026-02-09	342.9400	342.9400	336.3100	337.9300	-1.510%	95,335	-1.151%
2026-02-06	335.4600	346.4000	330.8700	343.1100	+3.894%	210,759	-2.643%
2026-02-05	334.0500	339.5200	329.4600	330.2500	-0.885%	106,444	+1.148%
2026-02-04	336.5700	341.4600	328.9800	333.2000	+1.635%	134,573	+0.252%
2026-02-03	325.4000	336.2400	317.8140	327.8400	+0.079%	102,287	+1.891%
2026-02-02	321.5000	330.9400	317.6350	327.5800	+2.037%	169,438	+1.972%
2026-01-30	319.1300	325.7100	315.1253	321.0400	-0.901%	206,264	+4.049%
2026-01-29	318.0200	325.5700	303.4600	323.9600	+2.435%	143,900	+3.111%
2026-01-28	322.3900	322.3900	313.7965	316.2600	-1.150%	60,959	+5.622%
2026-01-27	318.7000	320.2600	315.3901	319.9400	-0.346%	36,667	+4.407%
2026-01-26	323.1300	325.4650	316.1600	321.0500	-0.690%	105,322	+4.046%
2026-01-23	328.4100	330.9200	320.7400	323.2800	-1.628%	76,536	+3.328%
2026-01-22	330.0000	334.4999	327.7600	328.6300	+0.471%	51,806	+1.646%
2026-01-21	321.4200	330.0000	310.2000	327.0900	+2.965%	90,221	+2.125%
2026-01-20	319.0700	322.2450	315.1701	317.6700	-2.237%	80,596	+5.153%
2026-01-16	327.7500	330.0000	323.2700	324.9400	-0.715%	132,939	+2.801%
2026-01-15	317.0000	328.3150	313.7000	327.2800	+3.740%	88,957	+2.066%
2026-01-14	312.1800	316.9000	308.7100	315.4800	+1.229%	136,637	+5.883%
2026-01-13	313.3100	316.0000	308.3000	311.6500	+0.558%	85,941	+7.184%
2026-01-12	316.0300	316.5300	309.8500	309.9200	-2.913%	186,874	+7.783%
2026-01-09	312.4400	319.5700	309.3401	319.2200	+2.640%	183,770	+4.643%
2026-01-08	293.8200	314.1300	293.8200	311.0100	+5.007%	151,270	+7.405%
2026-01-07	305.3100	305.3100	294.0600	296.1800	-2.927%	102,770	+12.783%
2026-01-06	293.3100	306.1600	291.9550	305.1100	+2.880%	159,399	+9.482%
2026-01-05	285.4000	301.3200	285.4000	296.5700	+3.551%	163,378	+12.634%
2026-01-02	286.0700	292.8700	282.7000	286.4000	+0.484%	155,911	+16.634%
2025-12-31	295.2200	297.1600	283.1000	285.0200	-3.520%	161,099	+17.199%
2025-12-30	293.2600	298.3700	291.1800	295.4200	+0.616%	234,146	+13.073%
2025-12-29	294.2500	295.9600	287.9200	293.6100	-0.105%	82,539	+13.770%
2025-12-26	292.6800	295.9900	290.1000	293.9200	+0.061%	143,368	+13.650%
2025-12-24	290.6600	295.0100	290.6600	293.7400	+0.724%	34,770	+13.720%
2025-12-23	291.1700	293.6100	287.7300	291.6300	-0.024%	96,581	+14.542%
2025-12-22	289.7100	292.9600	283.9579	291.7000	+0.955%	166,249	+14.515%
2025-12-19	288.7300	292.0050	284.7350	288.9400	-0.527%	293,623	+15.609%
2025-12-18	294.2000	299.8300	290.1100	290.4700	-0.897%	167,425	+15.000%
2025-12-17	289.6800	297.9000	289.6800	293.1000	+0.684%	260,452	+13.968%
2025-12-16	289.7100	295.6700	286.0200	291.1100	+1.013%	180,100	+14.747%
2025-12-15	292.8500	293.8000	287.5200	288.1900	-1.379%	178,140	+15.910%
2025-12-12	296.5500	298.0900	289.2700	292.2200	-0.801%	200,162	+14.311%
2025-12-11	292.5100	300.4400	290.9100	294.5800	+0.873%	199,156	+13.395%
2025-12-10	282.3800	297.4900	280.0800	292.0300	+3.704%	226,627	+14.386%
2025-12-09	280.6900	285.0450	276.8001	281.6000	+0.224%	83,158	+18.622%
2025-12-08	289.0100	291.0000	278.8800	280.9700	-2.451%	88,699	+18.888%
2025-12-05	290.1700	293.8899	287.6900	288.0300	-1.014%	97,447	+15.974%
2025-12-04	292.5400	292.8500	285.2357	290.9800	-0.271%	166,189	+14.798%
2025-12-03	282.8200	292.1700	281.0000	291.7700	+4.029%	143,631	+14.487%
2025-12-02	279.9300	282.9300	275.2450	280.4700	+1.059%	77,987	+19.100%
2025-12-01	272.7300	281.6900	272.7300	277.5300	-0.212%	171,201	+20.362%
2025-11-28	280.1100	283.6700	273.1400	278.1200	+0.119%	106,750	+20.106%
2025-11-26	278.5100	282.4400	277.1300	277.7900	-1.349%	161,631	+20.249%
2025-11-25	274.5400	284.5350	274.4100	281.5900	+3.526%	150,482	+18.626%
2025-11-24	265.8400	275.1800	263.2900	272.0000	+1.686%	204,023	+22.809%
2025-11-21	252.7600	269.3800	250.5400	267.4900	+6.680%	217,613	+24.879%
2025-11-20	254.8200	257.9100	249.1300	250.7400	+0.112%	107,068	+33.222%
2025-11-19	247.1100	256.9100	244.9800	250.4600	+1.204%	139,091	+33.371%
2025-11-18	246.2300	250.4400	244.8700	247.4800	-1.213%	119,512	+34.977%
2025-11-17	253.7300	257.0900	250.2400	250.5200	-1.722%	136,715	+33.339%
2025-11-14	258.9100	265.9100	254.6500	254.9100	-2.773%	94,787	+31.042%
2025-11-13	264.8400	267.7600	260.0400	262.1800	-1.198%	65,020	+27.409%
2025-11-12	263.5400	268.0300	263.2500	265.3600	+0.519%	87,474	+25.882%
2025-11-11	266.2800	269.9800	261.9100	263.9900	-0.741%	82,640	+26.535%
2025-11-10	271.9100	276.0399	265.4800	265.9600	-1.152%	103,088	+25.598%
2025-11-07	267.4300	273.0700	264.7715	269.0600	+0.332%	113,398	+24.151%
2025-11-06	272.5300	272.5300	264.3200	268.1700	-1.640%	122,846	+24.563%
2025-11-05	273.4100	276.4200	268.7800	272.6400	-0.325%	82,622	+22.521%
2025-11-04	274.2000	276.4900	267.5400	273.5300	-1.185%	183,469	+22.122%
2025-11-03	276.6100	279.1200	270.2100	276.8100	+0.054%	118,380	+20.675%
2025-10-31	284.5100	288.6400	271.2310	276.6600	-3.120%	252,129	+20.740%
2025-10-30	297.5600	301.7550	283.8100	285.5700	-5.088%	292,537	+16.973%
2025-10-29	307.8400	312.4600	284.4000	300.8800	+0.780%	310,870	+11.021%
2025-10-28	302.8400	306.5550	296.7200	298.5500	-1.699%	191,465	+11.887%
2025-10-27	292.5400	306.4600	290.3450	303.7100	+4.364%	190,647	+9.987%
2025-10-24	298.1300	298.1300	289.1801	291.0100	-0.638%	133,265	+14.786%
2025-10-23	293.0700	298.5400	290.7500	292.8800	-0.228%	101,883	+14.054%
2025-10-22	301.8100	302.1700	291.8750	293.5500	-2.669%	94,634	+13.793%
2025-10-21	302.1000	305.1300	299.0432	301.6000	-0.307%	78,077	+10.756%
2025-10-20	306.1800	310.7100	301.9600	302.5300	+0.175%	138,167	+10.415%
2025-10-17	294.6600	304.1150	294.3400	302.0000	+1.684%	206,750	+10.609%
2025-10-16	291.2900	297.8100	289.9300	297.0000	+1.960%	186,686	+12.471%
2025-10-15	293.0700	297.0100	288.5100	291.2900	-0.431%	207,496	+14.676%
2025-10-14	274.7400	292.9700	274.7400	292.5500	+4.977%	208,998	+14.182%
2025-10-13	277.4200	280.7950	275.6200	278.6800	+2.257%	98,463	+19.865%
2025-10-10	286.3300	287.4700	270.7300	272.5300	-4.820%	197,432	+22.570%
2025-10-09	296.1700	299.0000	284.2550	286.3300	-4.186%	185,956	+16.663%
2025-10-08	303.5100	303.5100	297.0600	298.8400	+0.272%	89,229	+11.779%
2025-10-07	306.2200	309.7250	296.8775	298.0300	-2.352%	95,154	+12.083%
2025-10-06	305.0000	308.4400	299.6500	305.2100	+0.563%	109,795	+9.446%
2025-10-03	299.3200	305.0000	299.3200	303.5000	+1.743%	122,370	+10.063%
2025-10-02	294.7900	298.3200	294.2800	298.3000	+1.235%	84,979	+11.981%
2025-10-01	293.9500	302.0800	292.9950	294.6600	-0.981%	126,324	+13.365%
2025-09-30	298.8900	299.0850	293.3000	297.5800	-0.342%	122,296	+12.252%
2025-09-29	303.9000	303.9000	297.0050	298.6000	-1.348%	133,055	+11.869%
2025-09-26	303.9700	309.4500	299.9400	302.6800	-0.162%	83,715	+10.361%
2025-09-25	300.0400	304.0800	298.1740	303.1700	-0.217%	102,807	+10.182%
2025-09-24	305.3800	307.0800	302.2700	303.8300	-0.230%	136,320	+9.943%
2025-09-23	309.5000	310.4700	302.8500	304.5300	-0.843%	146,404	+9.690%
2025-09-22	305.8900	307.2100	300.8100	307.1200	+0.547%	107,016	+8.765%
2025-09-19	308.4500	308.4500	299.2900	305.4500	-1.085%	347,536	+9.360%
2025-09-18	303.4900	309.7250	301.1200	308.8000	+2.653%	105,013	+8.174%
2025-09-17	309.5500	312.9900	300.4150	300.8200	-2.660%	132,688	+11.043%
2025-09-16	314.6600	314.6600	307.5900	309.0400	-1.674%	123,569	+8.090%
2025-09-15	315.1700	318.5750	311.2600	314.3000	+0.249%	97,309	+6.281%
2025-09-12	320.3700	320.4100	311.6500	313.5200	-2.815%	71,615	+6.545%
2025-09-11	321.8300	326.8200	320.3550	322.6000	+1.208%	124,035	+3.546%
2025-09-10	314.2800	323.5700	313.5600	318.7500	+0.912%	156,256	+4.797%
2025-09-09	322.2400	322.8000	315.8600	315.8700	-3.012%	98,936	+5.752%
2025-09-08	326.9300	331.0500	322.5210	325.6800	-0.388%	83,313	+2.567%
2025-09-05	329.8500	334.2800	323.3200	326.9500	-0.384%	83,195	+2.169%
2025-09-04	321.7900	328.9700	318.6600	328.2100	+2.569%	60,860	+1.776%
2025-09-03	316.1500	320.1400	314.6400	319.9900	+0.676%	78,631	+4.391%
2025-09-02	318.9200	320.4850	315.3700	317.8400	-1.683%	64,484	+5.097%
2025-08-29	328.9600	330.1000	322.5300	323.2800	-2.093%	91,260	+3.328%
2025-08-28	339.8900	339.8900	325.2300	330.1900	-1.998%	168,005	+1.166%
2025-08-27	334.4100	342.1450	333.8400	336.9200	-0.228%	69,386	-0.855%
2025-08-26	337.8200	341.2800	336.8700	337.6900	-0.889%	77,224	-1.081%
2025-08-25	337.1400	340.7200	336.8100	340.7200	-0.053%	129,678	-1.961%
2025-08-22	327.1000	352.4899	327.1000	340.9000	+4.359%	106,211	-2.012%
2025-08-21	330.2000	332.2600	320.0000	326.6600	-1.207%	137,236	+2.259%
2025-08-20	336.8100	343.4100	329.8000	330.6500	-2.861%	156,572	+1.025%
2025-08-19	344.9400	348.4650	337.9300	340.3900	-0.868%	140,698	-1.866%
2025-08-18	339.9700	344.4800	338.8500	343.3700	+1.107%	74,713	-2.717%
2025-08-15	341.8500	342.3700	337.0800	339.6100	-0.320%	110,382	-1.640%
2025-08-14	350.4700	350.4700	339.0500	340.7000	-4.389%	74,534	-1.955%
2025-08-13	344.1200	357.6500	341.1050	356.3400	+4.591%	115,476	-6.258%
2025-08-12	332.2900	342.6300	329.8000	340.7000	+3.730%	85,870	-1.955%
2025-08-11	325.0400	328.5100	321.7741	328.4500	+0.662%	140,962	+1.702%
2025-08-08	326.6200	328.6600	325.4300	326.2900	+0.200%	70,831	+2.375%
2025-08-07	326.7600	327.1500	321.4350	325.6400	+0.565%	63,588	+2.580%
2025-08-06	322.9200	324.7600	317.0900	323.8100	-0.483%	81,081	+3.159%
2025-08-05	321.6600	327.6250	321.6600	325.3800	+0.606%	87,360	+2.662%
2025-08-04	324.2200	329.2050	322.7300	323.4200	-0.201%	75,180	+3.284%
2025-08-01	327.3900	329.0450	318.2150	324.0700	-2.614%	117,867	+3.076%
2025-07-31	353.6100	353.6100	330.0400	332.7700	-7.206%	155,866	+0.382%
2025-07-30	357.6000	369.9700	343.2800	358.6100	+4.123%	294,290	-6.851%
2025-07-29	348.0100	348.0100	340.3500	344.4100	+0.113%	133,654	-3.011%
2025-07-28	346.8200	346.9700	341.7375	344.0200	-0.394%	96,625	-2.901%
2025-07-25	342.2000	345.7000	336.3800	345.3800	+1.774%	82,476	-3.283%
2025-07-24	339.9800	342.5150	336.2600	339.3600	-0.931%	81,937	-1.568%
2025-07-23	336.0600	343.8600	334.1000	342.5500	+3.449%	74,256	-2.484%
2025-07-22	326.2500	333.9400	326.2500	331.1300	+1.337%	93,918	+0.879%
2025-07-21	336.8000	336.8000	326.3700	326.7600	-2.080%	51,264	+2.228%
2025-07-18	336.8700	336.8700	329.5000	333.7000	-0.266%	109,233	+0.102%
2025-07-17	325.2700	335.9950	325.2700	334.5900	+3.627%	90,693	-0.164%
2025-07-16	319.1100	324.6700	314.4100	322.8800	+1.595%	121,096	+3.456%
2025-07-15	325.9700	325.9700	317.5700	317.8100	-1.738%	110,480	+5.107%
2025-07-14	330.4400	332.4000	322.7900	323.4300	-2.690%	88,648	+3.280%
2025-07-11	336.2400	337.1000	329.6800	332.3700	-1.976%	104,848	+0.502%
2025-07-10	329.1900	342.2200	329.1900	339.0700	+2.699%	151,444	-1.483%
2025-07-09	327.3000	331.7600	325.8700	330.1600	+0.997%	182,022	+1.175%
2025-07-08	320.5200	330.7050	320.5200	326.9000	+2.766%	117,106	+2.184%
2025-07-07	325.1800	329.1000	317.4200	318.1000	-3.568%	117,756	+5.011%
2025-07-03	332.1400	333.2600	329.1100	329.8700	+0.061%	33,786	+1.264%
2025-07-02	327.4500	330.4000	325.3350	329.6700	+1.375%	79,640	+1.326%
2025-07-01	313.7100	332.5000	309.9100	325.2000	+2.441%	172,484	+2.718%
2025-06-30	317.0900	319.1800	312.0650	317.4500	+1.250%	185,826	+5.226%
2025-06-27	316.7300	317.6600	310.3850	313.5300	-0.172%	154,958	+6.542%
2025-06-26	310.4300	315.0300	307.0100	314.0700	+2.143%	73,139	+6.358%
2025-06-25	310.6000	311.4600	306.1800	307.4800	-0.405%	85,878	+8.638%
2025-06-24	306.0000	312.7800	303.3000	308.7300	+1.426%	114,787	+8.198%
2025-06-23	299.6600	306.2550	295.9750	304.3900	+0.751%	194,344	+9.741%
2025-06-20	310.6900	312.2300	301.8000	302.1200	-2.312%	141,080	+10.565%
2025-06-18	310.1700	315.9350	309.2700	309.2700	-0.451%	156,540	+8.009%
2025-06-17	316.4700	321.3200	310.6600	310.6700	-3.007%	155,432	+7.522%
2025-06-16	319.9000	321.8950	317.5200	320.3000	+1.534%	71,301	+4.290%
2025-06-13	317.0000	321.6200	313.9250	315.4600	-2.183%	101,742	+5.890%
2025-06-12	325.4100	327.4350	321.5100	322.5000	-2.124%	82,734	+3.578%
2025-06-11	334.4900	335.6950	328.8000	329.5000	-1.226%	181,092	+1.378%
2025-06-10	334.4600	336.3100	329.1650	333.5900	+0.159%	96,825	+0.135%
2025-06-09	333.4200	339.7000	327.2000	333.0600	+1.059%	209,620	+0.294%
2025-06-06	329.7100	331.5300	325.7950	329.5700	+1.861%	77,604	+1.356%
2025-06-05	319.5300	326.5800	315.1091	323.5500	+0.955%	145,138	+3.242%
2025-06-04	314.1800	321.6100	314.1800	320.4900	+2.390%	107,015	+4.228%
2025-06-03	307.4000	314.1700	304.8800	313.0100	+1.951%	85,997	+6.719%
2025-06-02	312.2100	312.2100	302.1900	307.0200	-2.195%	103,955	+8.801%
2025-05-30	316.5100	317.3800	313.5600	313.9100	-1.075%	106,953	+6.413%
2025-05-29	320.5000	321.3300	315.6415	317.3200	+0.395%	61,232	+5.269%
2025-05-28	324.5900	324.5900	315.5200	316.0700	-2.179%	74,688	+5.685%
2025-05-27	312.0900	324.5100	306.2200	323.1100	+5.910%	139,630	+3.383%
2025-05-23	302.4900	307.3050	302.4900	305.0800	-1.246%	113,819	+9.493%
2025-05-22	304.5500	312.1100	302.9900	308.9300	+0.625%	150,919	+8.128%
2025-05-21	312.6600	314.4150	306.8400	307.0100	-2.965%	97,367	+8.804%
2025-05-20	317.6500	318.2599	313.6600	316.3900	-1.215%	72,420	+5.579%
2025-05-19	319.8500	323.0000	317.4750	320.2800	-1.761%	119,645	+4.296%
2025-05-16	325.5000	326.3550	322.0000	326.0200	+1.154%	100,424	+2.460%
2025-05-15	323.2000	327.4600	320.8500	322.3000	-0.278%	159,660	+3.643%
2025-05-14	326.0100	326.4900	318.3700	323.2000	-1.370%	287,720	+3.354%
2025-05-13	321.3000	329.2000	321.1050	327.6900	+2.333%	164,164	+1.938%
2025-05-12	317.3000	322.9300	311.6900	320.2200	+5.613%	175,439	+4.316%
2025-05-09	302.8900	304.0900	297.8300	303.2000	+0.808%	221,369	+10.172%
2025-05-08	294.8200	305.2000	291.5400	300.7700	+3.482%	118,673	+11.062%
2025-05-07	287.9300	292.1500	287.3967	290.6500	+0.780%	101,213	+14.929%
2025-05-06	289.6100	293.1600	287.1200	288.4000	-1.640%	105,830	+15.825%
2025-05-05	295.8000	299.9300	293.2000	293.2100	-2.299%	140,153	+13.925%
2025-05-02	302.7200	304.8500	298.5100	300.1100	+1.895%	120,107	+11.306%
2025-05-01	294.5400	302.0650	292.0800	294.5300	-0.159%	162,176	+13.415%
2025-04-30	303.8000	303.8000	286.4400	295.0000	-6.518%	353,847	+13.234%
2025-04-29	313.1000	318.3600	309.7200	315.5700	+0.606%	155,185	+5.853%
2025-04-28	309.6400	316.6800	307.4400	313.6700	+0.813%	134,884	+6.494%
2025-04-25	311.5600	312.9100	306.6650	311.1400	-1.448%	100,771	+7.360%
2025-04-24	303.4100	317.8200	303.4100	315.7100	+4.026%	118,615	+5.806%
2025-04-23	307.2700	313.4600	300.6000	303.4900	+3.025%	164,346	+10.066%
2025-04-22	290.9900	296.5500	286.8000	294.5800	+2.914%	192,127	+13.395%
2025-04-21	300.0000	300.0000	281.3000	286.2400	-6.265%	180,961	+16.699%
2025-04-17	308.5200	316.8600	303.0700	305.3700	-1.027%	142,499	+9.389%
2025-04-16	315.3100	317.0250	304.8500	308.5400	-3.294%	79,573	+8.265%
2025-04-15	316.2900	324.1400	315.3300	319.0500	+0.261%	94,394	+4.698%
2025-04-14	323.3700	323.6300	312.3250	318.2200	+0.173%	159,385	+4.971%
2025-04-11	308.6000	318.6200	301.2100	317.6700	+1.785%	121,325	+5.153%
2025-04-10	317.9900	317.9900	303.2300	312.1000	-5.033%	199,324	+7.030%
2025-04-09	287.8800	335.5600	287.8800	328.6400	+12.726%	194,370	+1.643%
2025-04-08	309.9000	312.9800	290.1600	291.5400	-2.797%	128,151	+14.578%
2025-04-07	295.2900	316.8075	289.7800	299.9300	-1.875%	270,464	+11.373%
2025-04-04	302.4400	311.0050	295.8000	305.6600	-3.989%	179,364	+9.285%
2025-04-03	332.7900	336.9450	316.7800	318.3600	-9.084%	159,419	+4.925%
2025-04-02	338.0900	350.5050	338.0900	350.1700	+2.046%	81,761	-4.606%
2025-04-01	337.6200	343.9500	333.2000	343.1500	+1.852%	114,520	-2.655%
2025-03-31	330.0000	341.2900	323.6000	336.9100	+0.286%	127,243	-0.852%
2025-03-28	348.7600	349.4500	332.9900	335.9500	-4.342%	152,791	-0.569%
2025-03-27	346.1800	352.3700	343.2600	351.2000	+1.644%	228,141	-4.886%
2025-03-26	347.5600	351.1203	340.8350	345.5200	-0.432%	67,578	-3.323%
2025-03-25	348.6700	349.9050	345.1400	347.0200	+0.425%	110,476	-3.740%
2025-03-24	341.2900	349.4200	341.0400	345.5500	+3.063%	79,297	-3.331%
2025-03-21	337.5400	337.5400	332.0300	335.2800	-1.729%	203,822	-0.370%
2025-03-20	335.8500	346.0000	335.8500	341.1800	-0.053%	153,460	-2.093%
2025-03-19	344.4100	344.9400	335.7500	341.3600	-0.475%	181,473	-2.144%
2025-03-18	350.3300	352.1000	342.8600	342.9900	-3.274%	111,565	-2.609%
2025-03-17	350.0000	356.7250	350.0000	354.6000	+0.607%	79,175	-5.798%
2025-03-14	341.4000	353.0000	339.9650	352.4600	+4.337%	110,055	-5.226%
2025-03-13	343.1500	347.2800	337.7300	337.8100	-2.010%	131,264	-1.116%
2025-03-12	360.2500	360.3950	344.4300	344.7400	-3.602%	183,531	-3.104%
2025-03-11	374.2000	374.2000	345.5500	357.6200	-3.622%	251,088	-6.594%
2025-03-10	370.0300	381.7300	370.0300	371.0600	-1.356%	148,178	-9.977%
2025-03-07	372.2000	378.1100	364.1400	376.1600	+0.492%	152,065	-11.197%
2025-03-06	370.3700	376.5400	366.7950	374.3200	+1.269%	96,590	-10.761%
2025-03-05	361.7800	370.4500	360.3950	369.6300	+2.498%	95,080	-9.629%
2025-03-04	365.8900	366.9500	358.0250	360.6200	-3.109%	171,286	-7.371%
2025-03-03	372.5200	377.6300	372.1500	372.1900	-0.612%	167,895	-10.250%
2025-02-28	373.5100	377.5000	367.2100	374.4800	+0.375%	134,151	-10.799%
2025-02-27	380.1800	381.5150	373.0800	373.0800	-2.269%	130,220	-10.464%
2025-02-26	382.4900	387.5300	381.1850	381.7400	+0.907%	121,833	-12.495%
2025-02-25	381.9300	383.6150	374.0800	378.3100	+0.209%	128,369	-11.702%

document.getElementById("rzrXrm").onerror = function(){this.style.display='none';}; .dark-mode .TKPZ4g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKPZ4g{ color: #333333; background-color: white; border: 2px solid #333333; }KAIKadant Inc.stock NYSE

KAI
Kadant Inc.
stock NYSE