KAI - KADANT INC
345.77
-1.540 -0.445%
Share volume: 195,597
Last Updated: 03-05-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$347.31
-1.54
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $343.10 | $343.10 | $352.07 | $352.07 | $341.86 | $341.86 | $345.77 | $345.77 | 195,597 | $195,597.00 |
| 03-04-2026 | $345.83 | $345.83 | $350.50 | $350.50 | $340.48 | $340.48 | $347.31 | $347.31 | 114,889 | $114,889.00 |
| 03-03-2026 | $335.05 | $335.05 | $348.24 | $348.24 | $330.53 | $330.53 | $344.47 | $344.47 | 193,108 | $193,108.00 |
| 03-02-2026 | $332.57 | $332.57 | $346.33 | $346.33 | $328.85 | $328.85 | $345.39 | $345.39 | 124,773 | $124,773.00 |
| 02-27-2026 | $340.00 | $340.00 | $343.00 | $343.00 | $330.42 | $330.42 | $339.17 | $339.17 | 203,551 | $203,551.00 |
| 02-26-2026 | $340.38 | $340.38 | $351.20 | $351.20 | $339.83 | $339.83 | $345.54 | $345.54 | 196,290 | $196,290.00 |
| 02-25-2026 | $338.65 | $338.65 | $347.44 | $347.44 | $327.63 | $327.63 | $339.11 | $339.11 | 209,542 | $209,542.00 |
| 02-24-2026 | $328.77 | $328.77 | $341.74 | $341.74 | $326.27 | $326.27 | $335.70 | $335.70 | 241,083 | $241,083.00 |
| 02-23-2026 | $335.56 | $335.56 | $339.31 | $339.31 | $321.73 | $321.73 | $327.52 | $327.52 | 205,938 | $205,938.00 |
| 02-20-2026 | $333.62 | $333.62 | $354.07 | $354.07 | $328.75 | $328.75 | $339.91 | $339.91 | 264,109 | $264,109.00 |