Kadant Inc. (KAI)
NYSE: KAI
· Real-Time Price · USD
303.50
5.20 (1.74%)
At close: Oct 03, 2025, 3:59 PM
303.50
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
KAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 299.32 | 305.00 | 299.32 | 303.50 | 303.50 | 1.74% | 122,370 |
| Oct 2, 2025 | 294.79 | 298.32 | 294.28 | 298.30 | 298.30 | 1.24% | 85,000 |
| Oct 1, 2025 | 293.95 | 302.08 | 293.00 | 294.66 | 294.66 | -0.98% | 126,324 |
| Sep 30, 2025 | 298.89 | 299.08 | 293.30 | 297.58 | 297.58 | -0.34% | 122,300 |
| Sep 29, 2025 | 303.90 | 303.90 | 297.01 | 298.60 | 298.60 | -1.35% | 133,100 |
| Sep 26, 2025 | 303.97 | 309.45 | 299.94 | 302.68 | 302.68 | -0.16% | 83,715 |
| Sep 25, 2025 | 300.04 | 304.08 | 298.17 | 303.17 | 303.17 | -0.22% | 102,807 |
| Sep 24, 2025 | 305.38 | 307.08 | 302.27 | 303.83 | 303.83 | -0.23% | 136,320 |
| Sep 23, 2025 | 309.50 | 310.47 | 302.85 | 304.53 | 304.53 | -0.84% | 146,404 |
| Sep 22, 2025 | 305.89 | 307.21 | 300.81 | 307.12 | 307.12 | 0.55% | 107,016 |
| Sep 19, 2025 | 308.45 | 308.45 | 299.29 | 305.45 | 305.45 | -1.08% | 347,536 |
| Sep 18, 2025 | 303.49 | 309.73 | 301.12 | 308.80 | 308.80 | 2.65% | 105,013 |
| Sep 17, 2025 | 309.55 | 312.99 | 300.42 | 300.82 | 300.82 | -2.66% | 132,700 |
| Sep 16, 2025 | 314.66 | 314.66 | 307.59 | 309.04 | 309.04 | -1.67% | 123,600 |
| Sep 15, 2025 | 315.17 | 318.58 | 311.26 | 314.30 | 314.30 | 0.25% | 97,309 |
| Sep 12, 2025 | 320.37 | 320.41 | 311.65 | 313.52 | 313.52 | -2.81% | 71,615 |
| 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 |
Page 1 of 136