Kadant Inc (KAI)
391.88
-0.78
(-0.20%)
USD |
NYSE |
Nov 15, 16:00
392.21
+0.33
(+0.08%)
After-Hours: 20:00
Kadant Price: 391.88 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 394.13 | 396.14 | 385.08 | 391.88 | 91595.00 |
| Nov 14, 2024 | 395.25 | 399.08 | 391.57 | 392.66 | 54288.00 |
| Nov 13, 2024 | 403.13 | 403.13 | 389.45 | 392.89 | 99885.00 |
| Nov 12, 2024 | 402.40 | 405.84 | 395.42 | 397.36 | 79490.00 |
| Nov 11, 2024 | 408.28 | 422.54 | 402.00 | 406.46 | 81366.00 |
| Nov 08, 2024 | 389.43 | 399.91 | 389.43 | 399.83 | 81390.00 |
| Nov 07, 2024 | 382.93 | 388.21 | 378.48 | 387.14 | 77351.00 |
| Nov 06, 2024 | 382.10 | 393.19 | 382.10 | 385.16 | 141339.0 |
| Nov 05, 2024 | 347.60 | 359.79 | 347.60 | 359.74 | 51976.00 |
| Nov 04, 2024 | 343.00 | 350.99 | 342.58 | 349.69 | 45914.00 |
| Nov 01, 2024 | 337.36 | 345.88 | 337.36 | 343.38 | 72607.00 |
| Oct 31, 2024 | 332.77 | 336.55 | 331.05 | 333.06 | 72427.00 |
| Oct 30, 2024 | 315.00 | 343.53 | 315.00 | 335.71 | 102757.0 |
| Oct 29, 2024 | 319.38 | 321.54 | 316.06 | 320.55 | 40994.00 |
| Oct 28, 2024 | 319.94 | 322.88 | 319.50 | 322.15 | 31876.00 |
| Oct 25, 2024 | 321.96 | 323.06 | 315.74 | 316.45 | 33206.00 |
| Oct 24, 2024 | 317.28 | 319.32 | 311.94 | 317.97 | 62871.00 |
| Oct 23, 2024 | 316.82 | 320.52 | 314.01 | 317.00 | 27618.00 |
| Oct 22, 2024 | 323.67 | 323.67 | 317.44 | 318.33 | 37262.00 |
| Oct 21, 2024 | 326.60 | 327.78 | 321.74 | 324.08 | 59747.00 |
| Oct 18, 2024 | 336.33 | 336.33 | 327.09 | 328.09 | 31902.00 |
| Oct 17, 2024 | 337.00 | 337.00 | 333.25 | 334.68 | 31217.00 |
| Oct 16, 2024 | 333.74 | 338.13 | 333.74 | 334.83 | 42168.00 |
| Oct 15, 2024 | 330.35 | 337.05 | 328.88 | 329.53 | 52137.00 |
| Oct 14, 2024 | 327.34 | 331.30 | 327.34 | 328.81 | 40779.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
54.19
Minimum
Mar 18 2020
406.46
Maximum
Nov 11 2024
197.07
Average
193.83
Median
Price Benchmarks
| Nordson Corp | 254.78 |
| American Superconductor Corp | 30.08 |
| Taylor Devices Inc | 43.51 |
| TPI Composites Inc | 2.17 |
| Serve Robotics Inc | 8.00 |
Price Related Metrics
| PE Ratio | 40.11 |
| PS Ratio | 4.458 |
| Price to Book Value | 5.404 |
| Price to Free Cash Flow | 33.54 |
| Earnings Yield | 2.49% |
| Market Cap | 4.603B |
| Operating PE Ratio | 26.64 |
| Normalized PE Ratio | 40.19 |