KAI

Kadant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kadant Inc KAI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 180.92 07:00:00
Open Price Low Price High Price Close Price Prev Close
180.92
more quote information »

KAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week185.00185.67179.0889181.7126,180-4.08-2.21%
1 Month177.08189.40167.25179.4858,1213.842.17%
3 Months147.65189.40129.55168.7247,36233.2722.53%
6 Months118.88189.40109.145151.4544,50262.0452.19%
1 Year74.51189.4071.21122.4653,896106.41142.81%
3 Years95.20189.4052.7117101.1256,84985.7290.04%
5 Years46.00189.4045.0691.3654,506134.92293.3%

KAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 180.92 0.39 0.22% 181.80 182.08 179.0889 20,845
Apr 14 2021 180.53 0.63 0.35% 180.27 182.54 180.27 23,813
Apr 13 2021 179.90 -4.39 -2.38% 184.40 184.40 179.55 41,041
Apr 12 2021 184.29 -0.09 -0.05% 184.75 185.67 181.6136 16,429
Apr 09 2021 184.38 -0.49 -0.27% 185.00 185.00 183.66 28,773
Apr 08 2021 184.87 0.18 0.1% 185.85 185.85 182.0845 89,314
Apr 07 2021 184.69 -2.31 -1.24% 186.40 186.75 183.80 35,364
Apr 06 2021 187.00 0.45 0.24% 186.50 187.50 186.01 35,525
Apr 05 2021 186.55 -0.39 -0.21% 188.25 188.25 185.05 40,302
Apr 01 2021 186.94 1.93 1.04% 186.32 189.40 185.81 30,743
Mar 31 2021 185.01 4.34 2.4% 181.88 187.835 181.78 67,309
Mar 30 2021 180.67 1.97 1.1% 178.59 181.61 175.04 42,495
Mar 29 2021 178.70 0.42 0.24% 178.28 180.29 176.40 34,749
Mar 26 2021 178.28 5.27 3.05% 174.69 178.81 172.48 52,714
Mar 25 2021 173.01 0.50 0.29% 170.36 174.55 167.25 43,594
Mar 24 2021 172.51 -2.49 -1.42% 176.70 177.50 171.55 121,764
Mar 23 2021 175.00 -2.14 -1.21% 175.19 177.18 173.10 85,742
Mar 22 2021 177.14 -0.67 -0.38% 177.77 178.93 175.055 103,982
Mar 19 2021 177.81 -0.19 -0.11% 177.08 177.95 174.50 189,793
Mar 18 2021 178.00 0.97 0.55% 175.95 179.36 175.95 54,123
Mar 17 2021 177.03 0.47 0.27% 176.51 177.70 175.29 30,518
Mar 16 2021 176.56 -1.31 -0.74% 177.85 177.85 174.6418 38,753
See More Historical Prices »


Your Recent History
NYSE
KAI
Kadant
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.