Kadant Inc. (KAI)
312.72
-0.70
(-0.22%)
USD |
NYSE |
Aug 24, 16:00
312.72
0.00 (0.00%)
After-Hours: 20:00
Kadant Price : 312.72 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 317.36 | 317.36 | 307.62 | 313.41 | 123839.0 |
| Aug 20, 2026 | 310.05 | 318.16 | 305.00 | 314.06 | 158643.0 |
| Aug 19, 2026 | 311.21 | 318.00 | 307.56 | 314.37 | 134913.0 |
| Aug 18, 2026 | 327.62 | 330.23 | 307.08 | 309.64 | 154794.0 |
| Aug 17, 2026 | 332.21 | 337.49 | 328.07 | 329.72 | 76606.00 |
| Aug 14, 2026 | 330.22 | 337.44 | 319.46 | 334.22 | 68821.00 |
| Aug 13, 2026 | 336.00 | 339.34 | 328.14 | 331.03 | 82474.00 |
| Aug 12, 2026 | 338.84 | 341.09 | 328.40 | 334.08 | 82257.00 |
| Aug 11, 2026 | 335.74 | 344.78 | 334.26 | 338.33 | 95301.00 |
| Aug 10, 2026 | 336.19 | 337.38 | 328.57 | 333.48 | 73566.00 |
| Aug 07, 2026 | 333.54 | 341.22 | 333.19 | 337.63 | 111996.0 |
| Aug 06, 2026 | 333.97 | 345.43 | 327.70 | 334.64 | 153073.0 |
| Aug 05, 2026 | 335.85 | 339.51 | 305.48 | 337.12 | 270916.0 |
| Aug 04, 2026 | 329.72 | 337.22 | 324.27 | 334.92 | 121666.0 |
| Aug 03, 2026 | 310.17 | 327.50 | 310.17 | 324.56 | 120721.0 |
| Jul 31, 2026 | 309.63 | 309.63 | 301.51 | 307.50 | 96763.00 |
| Jul 30, 2026 | 308.58 | 311.37 | 298.05 | 307.79 | 111332.0 |
| Jul 29, 2026 | 310.76 | 314.75 | 299.14 | 302.96 | 135163.0 |
| Jul 28, 2026 | 313.84 | 321.32 | 308.94 | 315.10 | 117176.0 |
| Jul 27, 2026 | 315.09 | 322.36 | 306.12 | 312.15 | 167404.0 |
| Jul 24, 2026 | 310.93 | 315.73 | 305.97 | 312.36 | 91533.00 |
| Jul 23, 2026 | 303.00 | 308.90 | 303.00 | 307.70 | 78433.00 |
| Jul 22, 2026 | 308.41 | 309.86 | 303.78 | 306.89 | 107735.0 |
| Jul 21, 2026 | 309.04 | 311.37 | 301.17 | 306.41 | 134682.0 |
| Jul 20, 2026 | 312.31 | 312.88 | 305.77 | 306.39 | 97844.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Dover Corp. | 203.59 |
| Terex Corp. | 65.91 |
| Delphax Technologies, Inc. | 0.0365 |
| Quality Industrial Corp. | 0.0055 |
| Velo3D, Inc. | 12.44 |
Price Related Metrics
| PE Ratio | 33.65 |
| PS Ratio | 3.205 |
| PEG Ratio | 9.690 |
| Price to Book Value | 3.610 |
| Price to Free Cash Flow | 23.08 |
| Earnings Yield | 2.97% |
| Market Cap | 3.693B |
| PEGY Ratio | 8.585 |
| Operating PE Ratio | 20.62 |
| Normalized PE Ratio | 32.63 |