1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Kadant Inc (KAI)
  7. Historical

KAI

Kadant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 236.52 04:31:57
Open Price Low Price High Price Close Price Prev Close
236.52
more quote information »

KAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week235.69240.47232.40238.0846,4150.830.35%
1 Month221.27240.47201.7083230.8838,89615.256.89%
3 Months215.18240.47198.32219.6334,91021.349.92%
6 Months168.31240.47166.12202.5131,69768.2140.53%
1 Year129.73240.47126.285179.0437,098106.7982.32%
3 Years91.37240.4752.7117113.1155,190145.15158.86%
5 Years62.45240.4752.7117104.2252,197174.07278.73%

KAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 236.52 -0.48 -0.2% 237.13 238.21 234.86 36,674
Nov 26 2021 237.00 -2.76 -1.15% 233.07 237.9399 232.40 73,536
Nov 24 2021 239.76 -0.24 -0.1% 238.01 239.77 235.4948 33,531
Nov 23 2021 240.00 3.64 1.54% 235.69 240.47 233.64 41,920
Nov 22 2021 236.36 1.59 0.68% 234.25 238.00 233.66 36,953
Nov 19 2021 234.77 5.64 2.46% 228.00 234.82 225.75 34,502
Nov 18 2021 229.13 1.88 0.83% 226.28 229.45 225.34 30,169
Nov 17 2021 227.25 -0.05 -0.02% 225.96 227.99 223.85 20,069
Nov 16 2021 227.30 5.88 2.66% 220.64 228.96 220.64 33,750
Nov 15 2021 221.42 -7.10 -3.11% 230.00 230.00 217.71 96,094
Nov 12 2021 228.52 -1.95 -0.85% 230.00 230.00 226.02 24,358
Nov 11 2021 230.47 -5.41 -2.29% 235.54 237.26 230.38 30,393
Nov 10 2021 235.88 3.20 1.38% 232.00 238.15 229.4066 38,230
Nov 09 2021 232.68 3.20 1.39% 230.62 233.05 228.50 16,646
Nov 08 2021 229.48 -3.36 -1.44% 233.26 236.5996 229.04 29,028
Nov 05 2021 232.84 4.93 2.16% 229.85 236.2948 227.22 35,621
Nov 04 2021 227.91 0.79 0.35% 226.06 233.99 225.36 29,778
Nov 03 2021 227.12 6.35 2.88% 213.92 231.14 201.7083 59,241
Nov 02 2021 220.77 -0.49 -0.22% 221.27 223.1548 220.29 38,534
Nov 01 2021 221.26 -0.86 -0.39% 223.37 224.04 220.545 41,942
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.