KAI - KADANT INC
331
-0.840 -0.254%
Share volume: 260,775
Last Updated: 04-20-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$331.84
-0.84
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $328.77 | $328.77 | $332.96 | $332.96 | $320.15 | $320.15 | $331.00 | $331.00 | 260,775 | $260,775.00 |
| 04-17-2026 | $329.17 | $329.17 | $340.19 | $340.19 | $328.91 | $328.91 | $331.84 | $331.84 | 145,882 | $145,882.00 |
| 04-16-2026 | $324.77 | $324.77 | $330.62 | $330.62 | $321.37 | $321.37 | $322.22 | $322.22 | 106,584 | $106,584.00 |
| 04-15-2026 | $331.78 | $331.78 | $331.78 | $331.78 | $321.05 | $321.05 | $324.86 | $324.86 | 120,696 | $120,696.00 |
| 04-14-2026 | $328.42 | $328.06 | $333.31 | $332.94 | $324.01 | $323.66 | $332.15 | $331.79 | 73,955 | $73,955.00 |
| 04-13-2026 | $321.54 | $321.19 | $329.40 | $329.04 | $319.29 | $318.94 | $327.94 | $327.58 | 86,770 | $86,770.00 |
| 04-10-2026 | $325.53 | $325.53 | $327.32 | $327.32 | $321.05 | $321.05 | $325.03 | $325.03 | 74,192 | $74,192.00 |
| 04-09-2026 | $314.58 | $314.58 | $325.48 | $325.48 | $314.58 | $314.58 | $323.73 | $323.73 | 96,287 | $96,287.00 |
| 04-08-2026 | $310.89 | $310.89 | $317.95 | $317.95 | $308.96 | $308.96 | $316.47 | $316.47 | 166,560 | $166,560.00 |
| 04-07-2026 | $287.88 | $287.88 | $294.92 | $294.92 | $284.43 | $284.43 | $294.20 | $294.20 | 145,917 | $145,917.00 |