Kadant (KAI) Price: 295.38

Kadant Inc. (KAI)

295.38 -6.79 (-2.25%) USD | NYSE | Nov 12, 16:00

295.56 +0.18 (+0.06%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	305.65	306.75	295.38	295.38	80613.00
Nov 11, 2026	299.86	303.00	298.17	302.17	78832.00
Nov 10, 2026	300.09	301.91	295.99	299.83	129239.0
Nov 09, 2026	296.75	307.82	296.75	303.26	74528.00
Nov 06, 2026	289.67	301.29	289.67	292.74	99294.00
Nov 05, 2026	307.85	315.65	295.44	299.45	171634.0
Nov 04, 2026	303.14	320.18	294.10	308.56	224972.0
Nov 03, 2026	285.29	287.45	280.84	282.79	210568.0
Nov 02, 2026	269.91	286.76	269.91	283.63	211906.0
Oct 30, 2026	269.34	274.90	263.40	265.28	148244.0
Oct 29, 2026	267.29	271.89	266.19	271.33	133800.0
Oct 28, 2026	270.17	274.74	265.42	265.80	97018.00
Oct 27, 2026	265.45	271.47	261.06	268.41	125878.0
Oct 26, 2026	265.71	267.07	261.57	264.42	100807.0
Oct 23, 2026	264.56	266.73	260.37	262.39	115818.0
Oct 22, 2026	260.97	268.97	255.00	267.50	134933.0
Oct 21, 2026	266.41	268.02	263.26	265.60	98596.00
Oct 20, 2026	262.03	268.43	262.01	264.81	107124.0
Oct 19, 2026	265.24	265.94	260.46	263.77	97530.00
Oct 16, 2026	259.46	265.73	258.35	264.15	166074.0
Oct 15, 2026	260.05	263.46	256.86	258.72	118472.0
Oct 14, 2026	259.46	260.91	253.89	259.08	113014.0
Oct 13, 2026	262.34	264.28	257.09	261.54	114258.0
Oct 12, 2026	257.17	262.97	257.17	261.23	82177.00
Oct 09, 2026	261.85	263.50	257.79	260.43	142141.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks