Kadant Inc. (KAI)
NYSE: KAI
· Real-Time Price · USD
313.36
-9.24 (-2.86%)
At close: Sep 12, 2025, 3:59 PM
313.52
0.05%
After-hours: Sep 12, 2025, 06:12 PM EDT
KAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 321.83 | 326.82 | 320.36 | 322.60 | 322.60 | 1.21% | 124,035 |
| Sep 10, 2025 | 314.28 | 323.57 | 313.56 | 318.75 | 318.75 | 0.91% | 156,300 |
| Sep 9, 2025 | 322.24 | 322.80 | 315.86 | 315.87 | 315.87 | -3.01% | 98,936 |
| Sep 8, 2025 | 326.93 | 331.05 | 322.52 | 325.68 | 325.68 | -0.39% | 83,313 |
| Sep 5, 2025 | 329.85 | 334.28 | 323.32 | 326.95 | 326.95 | -0.38% | 83,200 |
| Sep 4, 2025 | 321.79 | 328.97 | 318.66 | 328.21 | 328.21 | 2.57% | 60,900 |
| Sep 3, 2025 | 316.15 | 320.14 | 314.64 | 319.99 | 319.99 | 0.68% | 78,631 |
| Sep 2, 2025 | 318.92 | 320.49 | 315.37 | 317.84 | 317.84 | -1.68% | 64,500 |
| Aug 29, 2025 | 328.96 | 330.10 | 322.53 | 323.28 | 323.28 | -2.09% | 91,300 |
| Aug 28, 2025 | 339.89 | 339.89 | 325.23 | 330.19 | 330.19 | -2.00% | 168,005 |
| Aug 27, 2025 | 334.41 | 342.15 | 333.84 | 336.92 | 336.92 | -0.23% | 69,400 |
| Aug 26, 2025 | 337.82 | 341.28 | 336.87 | 337.69 | 337.69 | -0.89% | 77,224 |
| Aug 25, 2025 | 337.14 | 340.72 | 336.81 | 340.72 | 340.72 | -0.05% | 129,700 |
| Aug 22, 2025 | 327.10 | 352.49 | 327.10 | 340.90 | 340.90 | 4.36% | 106,211 |
| Aug 21, 2025 | 330.20 | 332.26 | 320.00 | 326.66 | 326.66 | -1.21% | 137,236 |
| Aug 20, 2025 | 336.81 | 343.41 | 329.80 | 330.65 | 330.65 | -2.86% | 156,600 |
| Aug 19, 2025 | 344.94 | 348.47 | 337.93 | 340.39 | 340.39 | -0.87% | 140,700 |
| Aug 18, 2025 | 339.97 | 344.48 | 338.85 | 343.37 | 343.37 | 1.11% | 74,713 |
| Aug 15, 2025 | 341.85 | 342.37 | 337.08 | 339.61 | 339.61 | -0.32% | 110,400 |
| Aug 14, 2025 | 350.47 | 350.47 | 339.05 | 340.70 | 340.70 | -4.39% | 74,534 |