Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kadant Inc Common Stock (NY:KAI)

342.55 +11.42 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 23, 2025 336.06 343.86 334.10 342.55 74,241 +11.42(+3.45%)
Jul 22, 2025 326.25 333.94 326.25 331.13 93,918 +4.37(+1.34%)
Jul 21, 2025 336.80 336.80 326.37 326.76 51,264 -6.94(-2.08%)
Jul 18, 2025 336.87 336.87 329.50 333.70 109,233 -0.89(-0.27%)
Jul 17, 2025 325.27 336.00 325.27 334.59 90,693 +11.71(+3.63%)
Jul 16, 2025 319.11 324.67 314.41 322.88 121,096 +5.07(+1.60%)
Jul 15, 2025 325.97 325.97 317.57 317.81 110,480 -5.62(-1.74%)
Jul 14, 2025 330.44 332.40 322.79 323.43 88,648 -8.94(-2.69%)
Jul 11, 2025 336.24 337.10 329.68 332.37 104,848 -6.70(-1.98%)
Jul 10, 2025 329.19 342.22 329.19 339.07 151,444 +8.91(+2.70%)
Jul 09, 2025 327.30 331.76 325.87 330.16 182,022 +3.26(+1.00%)
Jul 08, 2025 320.52 330.70 320.52 326.90 117,106 +8.80(+2.77%)
Jul 07, 2025 325.18 329.10 317.42 318.10 117,756 -11.77(-3.57%)
Jul 03, 2025 332.14 333.26 329.11 329.87 33,786 +0.20(+0.06%)
Jul 02, 2025 327.45 330.40 325.33 329.67 79,640 +4.47(+1.37%)
Jul 01, 2025 313.71 332.50 309.91 325.20 172,482 +7.75(+2.44%)
Jun 30, 2025 317.09 319.18 312.06 317.45 185,826 +3.92(+1.25%)
Jun 27, 2025 316.73 317.66 310.38 313.53 154,958 -0.54(-0.17%)
Jun 26, 2025 310.43 315.03 307.01 314.07 73,139 +6.59(+2.14%)
Jun 25, 2025 310.60 311.46 306.18 307.48 85,878 -1.25(-0.40%)
Jun 24, 2025 306.00 312.78 303.30 308.73 114,787 +4.34(+1.43%)
Jun 23, 2025 299.66 306.25 295.98 304.39 194,344 +2.27(+0.75%)
Jun 20, 2025 310.69 312.23 301.80 302.12 141,080 -7.15(-2.31%)
Jun 18, 2025 310.17 315.94 309.27 309.27 156,540 -1.40(-0.45%)
Jun 17, 2025 316.47 321.32 310.66 310.67 155,432 -9.63(-3.01%)
Jun 16, 2025 319.90 321.89 317.52 320.30 71,301 +4.84(+1.53%)
Jun 13, 2025 317.00 321.62 313.93 315.46 101,742 -7.04(-2.18%)
Jun 12, 2025 325.41 327.44 321.51 322.50 82,734 -7.00(-2.12%)
Jun 11, 2025 334.49 335.69 328.94 329.50 181,092 -4.09(-1.23%)
Jun 10, 2025 334.46 336.31 329.17 333.59 96,825 +0.53(+0.16%)
Jun 09, 2025 333.42 339.70 327.20 333.06 209,620 +3.49(+1.06%)
Jun 06, 2025 329.71 331.53 325.80 329.57 77,604 +6.02(+1.86%)
Jun 05, 2025 319.53 326.58 315.11 323.55 145,138 +3.06(+0.95%)
Jun 04, 2025 314.18 321.61 314.18 320.49 107,015 +7.48(+2.39%)
Jun 03, 2025 307.40 314.17 304.88 313.01 85,997 +5.99(+1.95%)
Jun 02, 2025 312.21 312.21 302.19 307.02 103,955 -6.89(-2.19%)
May 30, 2025 316.51 317.38 313.56 313.91 107,363 -3.41(-1.07%)
May 29, 2025 320.50 321.33 315.64 317.32 61,232 +1.25(+0.40%)
May 28, 2025 324.59 324.59 315.52 316.07 74,688 -7.04(-2.18%)
May 27, 2025 312.09 324.51 306.22 323.11 139,630 +18.03(+5.91%)
May 23, 2025 302.49 307.31 302.49 305.08 113,819 -3.85(-1.25%)
May 22, 2025 304.55 312.11 302.99 308.93 150,919 +1.92(+0.63%)
May 21, 2025 312.66 314.42 306.84 307.01 97,367 -9.38(-2.96%)
May 20, 2025 317.65 318.26 313.66 316.39 72,420 -3.89(-1.21%)
May 19, 2025 319.85 323.00 317.48 320.28 119,645 -5.74(-1.76%)
May 16, 2025 325.50 326.36 322.00 326.02 100,424 +3.72(+1.15%)
May 15, 2025 323.20 327.46 320.85 322.30 159,660 -0.90(-0.28%)
May 14, 2025 326.01 326.49 318.37 323.20 287,720 -4.49(-1.37%)
May 13, 2025 321.30 329.20 321.11 327.69 164,164 +7.47(+2.33%)
May 12, 2025 317.30 322.93 311.69 320.22 175,439 +17.02(+5.61%)
May 09, 2025 302.89 304.09 297.83 303.20 221,369 +2.43(+0.81%)
May 08, 2025 294.82 305.20 291.54 300.77 118,673 +10.12(+3.48%)
May 07, 2025 287.93 292.15 287.40 290.65 101,213 +2.25(+0.78%)
May 06, 2025 289.61 293.16 287.12 288.40 105,830 -4.81(-1.64%)
May 05, 2025 295.80 299.93 293.20 293.21 140,153 -6.90(-2.30%)
May 02, 2025 302.72 304.85 298.51 300.11 120,107 +5.58(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.