Kadant Inc. (KAI)
322.56
-27.61 (-7.88%)
Apr 03, 2025, 1:44 PM - Market open
Kadant Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 338.09 | 350.51 | 338.09 | 350.17 | 7.02 | 2.05% | 81,761 |
| Apr 1, 2025 | 337.62 | 343.95 | 333.20 | 343.15 | 6.24 | 1.85% | 114,520 |
| Mar 31, 2025 | 330.00 | 341.29 | 323.60 | 336.91 | 0.96 | 0.29% | 127,243 |
| Mar 28, 2025 | 348.76 | 349.45 | 332.99 | 335.95 | -15.25 | -4.34% | 152,800 |
| Mar 27, 2025 | 346.18 | 352.37 | 343.26 | 351.20 | 5.68 | 1.64% | 228,141 |
| Mar 26, 2025 | 347.56 | 351.12 | 340.84 | 345.52 | -1.50 | -0.43% | 69,140 |
| Mar 25, 2025 | 348.67 | 349.91 | 345.14 | 347.02 | 1.47 | 0.43% | 115,800 |
| Mar 24, 2025 | 341.29 | 349.42 | 341.04 | 345.55 | 10.27 | 3.06% | 81,235 |
| Mar 21, 2025 | 337.54 | 337.54 | 332.03 | 335.28 | -5.90 | -1.73% | 222,934 |
| Mar 20, 2025 | 335.85 | 346.00 | 335.85 | 341.18 | -0.18 | -0.05% | 185,400 |
| Mar 19, 2025 | 344.41 | 344.94 | 335.75 | 341.36 | -1.63 | -0.48% | 188,000 |
| Mar 18, 2025 | 350.33 | 352.10 | 342.86 | 342.99 | -11.61 | -3.27% | 120,400 |
| Mar 17, 2025 | 350.00 | 356.73 | 350.00 | 354.60 | 2.14 | 0.61% | 85,833 |
| Mar 14, 2025 | 341.40 | 353.00 | 339.97 | 352.46 | 14.65 | 4.34% | 113,500 |
| Mar 13, 2025 | 343.15 | 347.28 | 337.73 | 337.81 | -6.93 | -2.01% | 135,100 |
| Mar 12, 2025 | 360.25 | 360.40 | 344.43 | 344.74 | -12.88 | -3.60% | 188,600 |
| Mar 11, 2025 | 374.20 | 374.20 | 345.55 | 357.62 | -13.44 | -3.62% | 253,421 |
| Mar 10, 2025 | 370.03 | 381.73 | 370.03 | 371.06 | -5.10 | -1.36% | 149,835 |
| Mar 7, 2025 | 372.20 | 378.11 | 364.14 | 376.16 | 1.84 | 0.49% | 153,200 |
| Mar 6, 2025 | 370.37 | 376.54 | 366.80 | 374.32 | 4.69 | 1.27% | 99,910 |
| Mar 5, 2025 | 361.78 | 370.45 | 360.40 | 369.63 | 9.01 | 2.50% | 96,700 |
| Mar 4, 2025 | 365.89 | 366.95 | 358.03 | 360.62 | -11.57 | -3.11% | 178,800 |
| Mar 3, 2025 | 372.52 | 377.63 | 372.15 | 372.19 | -2.29 | -0.61% | 169,700 |
| Feb 28, 2025 | 373.51 | 377.50 | 367.21 | 374.48 | 1.40 | 0.38% | 138,100 |
| Feb 27, 2025 | 380.18 | 381.52 | 373.08 | 373.08 | -8.66 | -2.27% | 134,600 |
| Feb 26, 2025 | 382.49 | 387.53 | 381.19 | 381.74 | 3.43 | 0.91% | 124,700 |
| Feb 25, 2025 | 381.93 | 383.62 | 374.08 | 378.31 | 0.79 | 0.21% | 132,938 |
| Feb 24, 2025 | 384.51 | 384.51 | 371.40 | 377.52 | -4.98 | -1.30% | 167,039 |
| Feb 21, 2025 | 391.32 | 391.32 | 378.22 | 382.50 | -5.20 | -1.34% | 238,504 |
| Feb 20, 2025 | 395.07 | 395.07 | 384.17 | 387.70 | -7.37 | -1.87% | 225,400 |
| Feb 19, 2025 | 392.13 | 398.69 | 386.43 | 395.07 | -3.32 | -0.83% | 286,348 |
| Feb 18, 2025 | 388.30 | 409.73 | 383.59 | 398.39 | 9.93 | 2.56% | 2,393,747 |
| Feb 14, 2025 | 400.00 | 403.37 | 375.01 | 388.46 | 34.27 | 9.68% | 587,300 |
| Feb 13, 2025 | 367.55 | 384.00 | 351.50 | 354.19 | -2.65 | -0.74% | 125,400 |
| Feb 12, 2025 | 357.68 | 362.42 | 352.27 | 356.84 | -7.51 | -2.06% | 103,534 |
| Feb 11, 2025 | 364.48 | 367.33 | 360.70 | 364.35 | -3.99 | -1.08% | 86,536 |
| Feb 10, 2025 | 366.16 | 369.52 | 362.22 | 368.34 | 3.51 | 0.96% | 63,100 |
| Feb 7, 2025 | 370.55 | 372.07 | 362.70 | 364.83 | -4.54 | -1.23% | 70,704 |
| Feb 6, 2025 | 371.25 | 372.36 | 365.29 | 369.37 | -0.89 | -0.24% | 64,721 |
| Feb 5, 2025 | 368.34 | 373.99 | 364.82 | 370.26 | 2.48 | 0.67% | 67,216 |
| Feb 4, 2025 | 366.39 | 371.24 | 364.81 | 367.78 | 2.36 | 0.65% | 53,200 |
| Feb 3, 2025 | 365.52 | 366.38 | 359.57 | 365.42 | -7.48 | -2.01% | 121,800 |
| Jan 31, 2025 | 375.67 | 379.54 | 371.41 | 372.90 | -3.31 | -0.88% | 53,337 |
| Jan 30, 2025 | 377.57 | 381.14 | 372.99 | 376.21 | 3.22 | 0.86% | 54,134 |
| Jan 29, 2025 | 383.64 | 386.10 | 372.89 | 372.99 | -13.10 | -3.39% | 89,300 |
| Jan 28, 2025 | 382.35 | 386.55 | 377.51 | 386.09 | 6.18 | 1.63% | 54,205 |
| Jan 27, 2025 | 376.51 | 380.32 | 370.80 | 379.91 | 2.06 | 0.55% | 67,404 |
| Jan 24, 2025 | 374.37 | 377.85 | 370.31 | 377.85 | -0.16 | -0.04% | 55,900 |
| Jan 23, 2025 | 374.66 | 378.49 | 373.78 | 378.01 | 3.01 | 0.80% | 60,333 |
| Jan 22, 2025 | 373.77 | 377.40 | 373.77 | 375.00 | -1.69 | -0.45% | 72,006 |