• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Kadant Inc. (KAI) Charts

Kadant Inc. (KAI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$418.89

$10.47

(2.56%)

Day's range
$412
Day's range
$420.01
  • 5 DAY PERFORMANCE

    +5.86%
  • 1 MONTH PERFORMANCE

    +31.74%
  • 3 MONTH PERFORMANCE

    +30.80%
  • 6 MONTH PERFORMANCE

    +53.32%
  • YEAR-TO-DATE PERFORMANCE

    +49.44%
  • 1 YEAR PERFORMANCE

    +58.24%

Kadant Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $412.00 $419.01   (1.7%) $420.01 $412.00 101,600 $4.92 B
11/21/2024 $395.86 $408.42   (3.17%) $408.76 $394.67 70,315 $4.80 B
11/20/2024 $395.82 $392.69   (-0.79%) $395.82 $384.21 180,900 $4.61 B
11/19/2024 $390.83 $395.71   (1.25%) $399.71 $390.26 76,841 $4.65 B
11/18/2024 $392.95 $397.28   (1.1%) $400.63 $390.30 49,000 $4.67 B
11/15/2024 $396.14 $391.88   (-1.08%) $396.14 $385.08 91,600 $4.60 B
11/14/2024 $395.25 $392.66   (-0.66%) $399.08 $391.57 54,300 $4.61 B
11/13/2024 $403.13 $392.89   (-2.54%) $403.13 $389.45 99,900 $4.61 B
11/12/2024 $402.40 $397.36   (-1.25%) $405.84 $395.42 79,500 $4.67 B
11/11/2024 $402.00 $406.46   (1.11%) $422.54 $402.00 81,400 $4.77 B
11/08/2024 $389.43 $399.83   (2.67%) $399.91 $389.43 81,400 $4.69 B
11/07/2024 $382.93 $387.14   (1.1%) $388.21 $378.48 77,400 $4.54 B
11/06/2024 $382.10 $385.16   (0.8%) $393.19 $382.10 141,339 $4.52 B
11/05/2024 $347.60 $359.74   (3.49%) $359.79 $347.60 52,000 $4.22 B
11/04/2024 $343.00 $349.69   (1.95%) $350.99 $342.58 45,914 $4.10 B
11/01/2024 $337.36 $343.38   (1.78%) $345.89 $337.36 72,607 $4.03 B
10/31/2024 $332.77 $333.06   (0.09%) $336.55 $331.05 72,427 $3.91 B
10/30/2024 $315.00 $335.71   (6.57%) $343.53 $315.00 102,800 $3.94 B
10/29/2024 $319.38 $320.55   (0.37%) $321.54 $316.07 41,000 $3.76 B
10/28/2024 $319.94 $322.15   (0.69%) $322.88 $319.50 31,900 $3.78 B
10/25/2024 $321.96 $316.45   (-1.71%) $323.06 $315.74 33,206 $3.72 B
10/24/2024 $317.28 $317.97   (0.22%) $319.32 $311.94 62,900 $3.73 B
10/23/2024 $316.82 $317.00   (0.06%) $320.52 $314.01 27,618 $3.72 B
10/22/2024 $323.67 $318.33   (-1.65%) $323.67 $317.44 37,300 $3.74 B
10/21/2024 $326.60 $324.08   (-0.77%) $327.78 $321.74 59,747 $3.81 B
10/18/2024 $336.33 $328.09   (-2.45%) $336.33 $327.09 31,902 $3.85 B
10/17/2024 $337.00 $334.68   (-0.69%) $337.00 $333.25 31,217 $3.93 B
10/16/2024 $333.74 $334.83   (0.33%) $338.13 $333.74 42,200 $3.93 B
10/15/2024 $330.35 $329.53   (-0.25%) $337.05 $328.88 52,137 $3.87 B
10/14/2024 $327.34 $328.81   (0.45%) $331.31 $327.34 40,800 $3.86 B
10/11/2024 $322.87 $328.16   (1.64%) $329.63 $322.87 35,900 $3.85 B
10/10/2024 $317.65 $320.20   (0.8%) $320.85 $315.42 59,500 $3.76 B
10/09/2024 $323.86 $322.38   (-0.46%) $329.89 $321.08 51,625 $3.79 B
10/08/2024 $325.67 $323.15   (-0.77%) $325.67 $321.80 47,300 $3.79 B
10/07/2024 $323.05 $323.97   (0.28%) $327.65 $320.78 67,000 $3.80 B
10/04/2024 $327.54 $326.27   (-0.39%) $327.60 $323.61 53,600 $3.83 B
10/03/2024 $325.52 $321.41   (-1.26%) $327.02 $320.76 66,436 $3.77 B
10/02/2024 $328.01 $326.33   (-0.51%) $331.93 $325.61 36,900 $3.83 B
10/01/2024 $338.57 $331.59   (-2.06%) $338.57 $330.07 62,800 $3.89 B
09/30/2024 $337.58 $338.00   (0.12%) $339.84 $335.45 67,149 $3.97 B
09/27/2024 $337.37 $335.08   (-0.68%) $342.85 $334.36 66,122 $3.93 B
09/26/2024 $338.09 $334.30   (-1.12%) $340.04 $334.05 64,749 $3.93 B
09/25/2024 $342.06 $332.90   (-2.68%) $343.81 $331.48 46,614 $3.91 B
09/24/2024 $337.75 $340.03   (0.68%) $344.46 $336.68 55,031 $3.99 B
09/23/2024 $336.64 $335.41   (-0.37%) $337.93 $332.72 81,217 $3.94 B
09/20/2024 $342.34 $332.98   (-2.73%) $342.34 $332.42 217,300 $3.91 B
09/19/2024 $330.48 $341.67   (3.39%) $342.32 $327.49 71,600 $4.01 B
09/18/2024 $331.51 $321.02   (-3.16%) $331.87 $319.01 108,200 $3.77 B
09/17/2024 $330.16 $333.65   (1.06%) $335.02 $327.60 77,400 $3.92 B
09/16/2024 $323.59 $325.85   (0.7%) $325.87 $319.62 80,200 $3.83 B
09/13/2024 $318.80 $323.59   (1.5%) $327.51 $315.62 44,205 $3.80 B
09/12/2024 $311.97 $313.90   (0.62%) $314.59 $307.19 54,708 $3.69 B
09/11/2024 $306.58 $308.61   (0.66%) $309.07 $298.76 77,000 $3.62 B
09/10/2024 $305.66 $308.00   (0.77%) $308.00 $303.40 53,410 $3.62 B
09/09/2024 $301.34 $303.17   (0.61%) $306.30 $301.17 87,500 $3.56 B
09/06/2024 $305.21 $301.11   (-1.34%) $305.23 $297.07 68,324 $3.54 B
09/05/2024 $307.57 $302.98   (-1.49%) $307.70 $301.09 72,800 $3.56 B
09/04/2024 $302.94 $307.92   (1.64%) $308.00 $301.47 52,100 $3.62 B
09/03/2024 $318.27 $303.38   (-4.68%) $319.99 $301.61 48,602 $3.56 B
08/30/2024 $319.34 $321.13   (0.56%) $321.77 $314.05 60,627 $3.77 B
08/29/2024 $322.20 $320.13   (-0.64%) $323.40 $318.26 38,718 $3.76 B
08/28/2024 $318.36 $318.60   (0.08%) $320.10 $316.34 44,920 $3.74 B
08/27/2024 $318.91 $318.65   (-0.08%) $320.11 $315.65 31,000 $3.74 B
08/26/2024 $323.66 $320.68   (-0.92%) $324.55 $320.02 37,500 $3.77 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.