Kadant Inc. (KAI)
NYSE: KAI
· Real-Time Price · USD
337.08
-3.62 (-1.06%)
At close: Aug 15, 2025, 1:21 PM
KAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 350.47 | 350.47 | 339.05 | 340.70 | 340.70 | -4.39% | 69,104 |
| Aug 13, 2025 | 344.12 | 357.65 | 341.11 | 356.34 | 356.34 | 4.59% | 115,500 |
| Aug 12, 2025 | 332.29 | 342.63 | 329.80 | 340.70 | 340.70 | 3.73% | 85,900 |
| Aug 11, 2025 | 325.04 | 328.51 | 321.77 | 328.45 | 328.45 | 0.66% | 141,000 |
| Aug 8, 2025 | 326.62 | 328.66 | 325.43 | 326.29 | 326.29 | 0.20% | 70,831 |
| Aug 7, 2025 | 326.76 | 327.15 | 321.44 | 325.64 | 325.64 | 0.57% | 63,600 |
| Aug 6, 2025 | 322.92 | 324.76 | 317.09 | 323.81 | 323.81 | -0.48% | 81,100 |
| Aug 5, 2025 | 321.66 | 327.63 | 321.66 | 325.38 | 325.38 | 0.61% | 87,400 |
| Aug 4, 2025 | 324.22 | 329.21 | 322.73 | 323.42 | 323.42 | -0.20% | 75,200 |
| Aug 1, 2025 | 327.39 | 329.05 | 318.21 | 324.07 | 324.07 | -2.61% | 117,900 |
| Jul 31, 2025 | 353.61 | 353.61 | 330.04 | 332.77 | 332.77 | -7.21% | 155,900 |
| Jul 30, 2025 | 357.60 | 369.97 | 343.28 | 358.61 | 358.61 | 4.12% | 294,300 |
| Jul 29, 2025 | 348.01 | 348.01 | 340.35 | 344.41 | 344.41 | 0.11% | 133,700 |
| Jul 28, 2025 | 346.82 | 346.97 | 341.74 | 344.02 | 344.02 | -0.39% | 96,625 |
| Jul 25, 2025 | 342.20 | 345.70 | 336.38 | 345.38 | 345.38 | 1.77% | 82,500 |
| Jul 24, 2025 | 339.98 | 342.52 | 336.26 | 339.36 | 339.36 | -0.93% | 81,937 |
| Jul 23, 2025 | 336.06 | 343.86 | 334.10 | 342.55 | 342.55 | 3.45% | 74,256 |
| Jul 22, 2025 | 326.25 | 333.94 | 326.25 | 331.13 | 331.13 | 1.34% | 93,918 |
| Jul 21, 2025 | 336.80 | 336.80 | 326.37 | 326.76 | 326.76 | -2.08% | 51,300 |
| Jul 18, 2025 | 336.87 | 336.87 | 329.50 | 333.70 | 333.70 | -0.27% | 109,233 |