U.S. Markets closed

Kadant Inc. (KAI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.08-2.47 (-1.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021168.88170.97167.66169.08169.0870,100
Jun 17, 2021174.77174.77170.46171.55171.5534,700
Jun 16, 2021174.40175.00170.00173.14173.1432,800
Jun 15, 2021170.24173.64168.09173.63173.6336,100
Jun 14, 2021170.50170.78168.80170.72170.7227,500
Jun 11, 2021172.68172.68169.80170.73170.7323,000
Jun 10, 2021172.64173.99169.51171.63171.6334,900
Jun 09, 2021169.80173.99167.96171.10171.1041,600
Jun 08, 2021168.63170.69167.37170.25170.2524,400
Jun 07, 2021170.18170.49168.15168.53168.5349,100
Jun 04, 2021169.39172.54168.68170.36170.3629,600
Jun 03, 2021170.80170.80168.20169.38169.3820,000
Jun 02, 2021168.21171.40166.12170.90170.9046,700
Jun 01, 2021168.31171.20167.57168.93168.9337,600
May 28, 2021167.78169.36165.34168.02168.0226,200
May 27, 2021170.09171.80167.00167.01167.0129,800
May 26, 2021166.31168.65164.81167.85167.8517,100
May 25, 2021169.70169.70166.45166.51166.5127,500
May 24, 2021166.87169.90166.00168.26168.2620,900
May 21, 2021172.09172.09165.15167.16167.1641,600
May 20, 2021168.00168.12163.17164.05164.0589,900
May 19, 2021169.11169.35165.30168.91168.9126,200
May 18, 2021173.00173.00170.00170.96170.9629,400
May 17, 2021174.16174.50171.24172.79172.7936,600
May 14, 2021174.02177.10170.96175.73175.7318,900
May 13, 2021169.07175.66169.07173.87173.8727,400
May 12, 2021175.00176.25168.93169.38169.3824,600
May 11, 2021178.98182.42175.26176.37176.3727,300
May 10, 2021184.88186.50181.24181.99181.9933,500
May 07, 2021181.74186.02181.68185.56185.5623,000
May 06, 2021178.91180.95178.07180.89180.8933,600
May 05, 2021182.63182.63175.21177.77177.7745,500
May 04, 2021177.66180.30177.66180.02180.0234,800
May 03, 2021179.01181.46178.52179.02179.0227,000
Apr 30, 2021177.53179.40176.54178.03178.0338,500
Apr 29, 2021183.80183.85178.77179.92179.9228,900
Apr 28, 2021181.68183.09180.27182.00182.0030,300
Apr 27, 2021182.55183.90180.65182.54182.5431,500
Apr 26, 2021183.77185.00181.48182.02182.0217,900
Apr 23, 2021180.62184.83179.88183.22183.2219,400
Apr 22, 2021181.02183.00178.74179.15179.1533,800
Apr 21, 2021179.91182.30178.91180.98180.9822,200
Apr 20, 2021179.35179.89176.76179.79179.7946,400
Apr 19, 2021180.04180.09177.08179.29179.2922,400
Apr 16, 2021182.84183.25180.16180.98180.9813,800
Apr 15, 2021181.80181.80179.09180.92180.9220,800
Apr 14, 2021180.27182.54180.27180.53180.5323,800
Apr 13, 2021184.40184.40179.55179.90179.9041,000
Apr 13, 20210.25 Dividend
Apr 12, 2021184.75185.67181.61184.29184.0416,400
Apr 09, 2021185.00185.00183.66184.38184.1328,800
Apr 08, 2021185.85185.85182.08184.87184.6289,300
Apr 07, 2021186.40186.40184.20184.69184.4435,400
Apr 06, 2021186.50187.50186.01187.00186.7535,500
Apr 05, 2021188.25188.25185.05186.55186.3040,300
Apr 01, 2021186.32189.40185.81186.94186.6930,700
Mar 31, 2021181.88187.84181.78185.01184.7667,300
Mar 30, 2021178.59181.61175.04180.67180.4242,500
Mar 29, 2021178.42180.29176.40178.70178.4634,700
Mar 26, 2021174.69178.81172.48178.28178.0452,700
Mar 25, 2021170.36173.79167.25173.01172.7843,600
Mar 24, 2021176.70177.50171.55172.51172.28121,800
Mar 23, 2021175.19177.18173.10175.00174.7685,700
Mar 22, 2021177.77178.93175.06177.14176.90104,000
Mar 19, 2021177.08177.95174.50177.81177.57189,600
Mar 18, 2021175.95179.36175.95178.00177.7654,100
Mar 17, 2021176.51177.70175.29177.03176.7930,500
Mar 16, 2021177.85177.85174.64176.56176.3238,800
Mar 15, 2021178.63178.63176.54177.87177.6344,000
Mar 12, 2021174.85179.58174.85179.43179.1937,800
Mar 11, 2021177.66178.33174.37176.17175.9350,300
Mar 10, 2021176.11178.65175.07178.40178.1643,400
Mar 09, 2021177.50177.60175.14175.29175.0522,300
Mar 08, 2021177.50177.70174.58177.21176.9747,800
Mar 05, 2021171.98176.07168.41175.48175.2457,100
Mar 04, 2021175.87175.87168.79170.55170.3229,300
Mar 03, 2021176.11178.56175.01175.80175.5633,100
Mar 02, 2021182.05183.95174.71176.66176.4229,200
Mar 01, 2021177.05182.62174.54180.69180.4433,700
Feb 26, 2021168.68176.64167.99174.00173.76120,000
Feb 25, 2021166.24169.16162.43166.91166.6828,900
Feb 24, 2021164.00167.91163.19167.06166.8355,300
Feb 23, 2021164.61164.61161.77164.00163.7848,400
Feb 22, 2021154.89169.84153.31164.00163.7867,300
Feb 19, 2021151.74156.46150.13155.85155.6456,800
Feb 18, 2021134.10149.85129.55149.83149.6352,000
Feb 17, 2021145.47148.67145.00146.73146.5325,300
Feb 16, 2021151.00152.00147.20147.20147.0044,200
Feb 12, 2021146.55150.26145.49150.26150.0632,000
Feb 11, 2021147.00147.00143.22146.16145.9621,200
Feb 10, 2021146.03147.56144.73146.22146.0246,200
Feb 09, 2021147.26148.05143.63146.36146.1647,100
Feb 08, 2021147.98148.29145.81148.15147.9537,100
Feb 05, 2021150.06150.06146.86148.10147.9034,200
Feb 04, 2021146.99148.74146.50147.76147.5619,100
Feb 03, 2021148.85148.85145.10147.85147.6527,600
Feb 02, 2021145.98150.22144.01150.22150.0230,200
Feb 01, 2021145.36145.36141.24145.11144.9128,100
Jan 29, 2021142.76145.38141.33142.95142.7650,900
Jan 28, 2021142.93145.82139.96143.93143.7350,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...