• SPX
  • $5,595.76
  • 0.75 %
  • $41.63
  • DJI
  • $41,096.77
  • 0.58 %
  • $235.06
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,249.21
  • 0.1 %
  • $8.24
  • IXIC
  • $17,569.68
  • 1 %
  • $174.14
Kadant Inc. (KAI) Charts

Kadant Inc. (KAI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$314.45

$5.84

(1.89%)

Day's range
$307.19
Day's range
$314.59
  • 5 DAY PERFORMANCE

    +4.43%
  • 1 MONTH PERFORMANCE

    +4.46%
  • 3 MONTH PERFORMANCE

    +9.56%
  • 6 MONTH PERFORMANCE

    -3.75%
  • YEAR-TO-DATE PERFORMANCE

    +12.18%
  • 1 YEAR PERFORMANCE

    +43.40%

Kadant Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/23/2024 $313.53 $320.25   (2.14%) $323.75 $313.53 46,500 $3.76 B
08/22/2024 $311.05 $310.16   (-0.29%) $311.09 $307.57 38,023 $3.64 B
08/21/2024 $309.48 $312.91   (1.11%) $313.44 $306.54 32,000 $3.67 B
08/20/2024 $307.24 $305.31   (-0.63%) $310.98 $305.23 50,800 $3.59 B
08/19/2024 $309.27 $307.35   (-0.62%) $313.28 $305.48 49,100 $3.61 B
08/16/2024 $309.30 $309.70   (0.13%) $312.31 $307.15 59,530 $3.64 B
08/15/2024 $318.32 $309.70   (-2.71%) $318.77 $309.00 73,115 $3.64 B
08/14/2024 $302.05 $308.42   (2.11%) $308.44 $300.00 121,046 $3.62 B
08/13/2024 $293.54 $301.03   (2.55%) $302.16 $288.93 64,911 $3.53 B
08/12/2024 $294.64 $290.30   (-1.47%) $294.77 $288.99 71,200 $3.41 B
08/09/2024 $299.86 $294.66   (-1.73%) $299.86 $294.04 57,903 $3.46 B
08/08/2024 $299.97 $300.23   (0.09%) $301.25 $297.68 71,917 $3.53 B
08/07/2024 $308.28 $296.26   (-3.9%) $309.06 $296.26 45,700 $3.48 B
08/06/2024 $303.09 $303.30   (0.07%) $309.72 $302.30 52,434 $3.56 B
08/05/2024 $295.40 $302.02   (2.24%) $302.95 $292.57 125,300 $3.55 B
08/02/2024 $309.19 $309.57   (0.12%) $314.00 $301.86 103,000 $3.64 B
08/01/2024 $348.72 $324.77   (-6.87%) $348.72 $321.59 101,124 $3.81 B
07/31/2024 $355.00 $351.49   (-0.99%) $363.40 $340.15 176,100 $4.13 B
07/30/2024 $354.84 $356.64   (0.51%) $359.85 $351.98 91,829 $4.19 B
07/29/2024 $354.16 $353.52   (-0.18%) $359.55 $351.52 67,900 $4.15 B
07/26/2024 $351.11 $355.83   (1.34%) $356.36 $351.11 63,136 $4.18 B
07/25/2024 $338.39 $346.08   (2.27%) $354.04 $336.46 63,402 $4.06 B
07/24/2024 $344.39 $335.36   (-2.62%) $349.65 $335.04 57,116 $3.94 B
07/23/2024 $342.52 $348.08   (1.62%) $350.27 $342.41 62,930 $4.09 B
07/22/2024 $334.82 $342.56   (2.31%) $343.32 $329.98 65,885 $4.02 B
07/19/2024 $333.63 $331.84   (-0.54%) $336.00 $330.44 52,536 $3.90 B
07/18/2024 $336.17 $333.52   (-0.79%) $342.86 $333.07 52,191 $3.92 B
07/17/2024 $337.71 $339.46   (0.52%) $343.40 $336.52 115,654 $3.99 B
07/16/2024 $332.00 $341.28   (2.8%) $342.37 $331.44 90,833 $4.01 B
07/15/2024 $325.43 $329.20   (1.16%) $337.44 $325.43 100,525 $3.87 B
07/12/2024 $319.79 $324.40   (1.44%) $325.18 $318.37 91,860 $3.81 B
07/11/2024 $312.37 $316.43   (1.3%) $319.56 $312.22 69,920 $3.72 B
07/10/2024 $302.52 $306.56   (1.34%) $307.29 $301.68 43,823 $3.60 B
07/09/2024 $299.55 $301.59   (0.68%) $303.03 $299.40 64,807 $3.54 B
07/08/2024 $298.85 $299.68   (0.28%) $301.99 $298.83 34,329 $3.52 B
07/05/2024 $295.07 $296.81   (0.59%) $296.81 $292.32 31,860 $3.49 B
07/03/2024 $294.13 $295.93   (0.61%) $296.79 $292.12 28,931 $3.48 B
07/02/2024 $295.39 $292.73   (-0.9%) $295.65 $290.45 78,505 $3.44 B
07/01/2024 $295.17 $290.34   (-1.64%) $295.17 $286.90 105,432 $3.41 B
06/28/2024 $295.59 $293.78   (-0.61%) $296.21 $290.46 232,967 $3.45 B
06/27/2024 $288.61 $292.96   (1.51%) $294.96 $285.65 191,788 $3.44 B
06/26/2024 $279.64 $286.38   (2.41%) $286.96 $279.64 54,401 $3.36 B
06/25/2024 $285.29 $283.90   (-0.49%) $285.29 $280.97 88,136 $3.33 B
06/24/2024 $285.08 $286.90   (0.64%) $289.80 $281.27 60,762 $3.37 B
06/21/2024 $281.87 $284.17   (0.82%) $286.21 $279.95 141,496 $3.34 B
06/20/2024 $279.04 $281.78   (0.98%) $282.72 $277.25 66,626 $3.31 B
06/18/2024 $278.95 $280.18   (0.44%) $282.93 $276.62 76,356 $3.29 B
06/17/2024 $280.28 $278.54   (-0.62%) $281.14 $277.62 88,045 $3.27 B
06/14/2024 $281.76 $281.34   (-0.15%) $283.64 $277.22 70,045 $3.30 B
06/13/2024 $287.05 $287.01   (-0.01%) $287.10 $280.54 77,283 $3.37 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 StockNews!

Create Your Account

Email Verification

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