Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kadant Inc | KAI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -6.31 | -2.21% | 279.58 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 279.88 | 276.74 | 280.59 | 279.58 | 285.89 |
KAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 284.49 | 292.44 | 276.74 | 284.26 | 67,853 | -4.91 | -1.73% |
| 1 Month | 321.67 | 332.02 | 276.74 | 299.23 | 71,645 | -42.09 | -13.08% |
| 3 Months | 288.65 | 354.02 | 276.74 | 315.35 | 97,085 | -9.07 | -3.14% |
| 6 Months | 216.22 | 354.02 | 214.21 | 289.16 | 87,688 | 63.36 | 29.30% |
| 1 Year | 191.70 | 354.02 | 183.19 | 260.00 | 72,002 | 87.88 | 45.84% |
| 3 Years | 183.77 | 354.02 | 154.19 | 224.54 | 52,165 | 95.81 | 52.14% |
| 5 Years | 98.90 | 354.02 | 52.7117 | 172.23 | 55,506 | 180.68 | 182.69% |
KAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 279.58 | -6.31 | -2.21% | 282.12 | 282.12 | 276.74 | 58,826 |
| Apr 24 2024 | 285.89 | -3.61 | -1.25% | 287.96 | 292.44 | 284.465 | 66,938 |
| Apr 23 2024 | 289.50 | 6.74 | 2.38% | 283.86 | 290.14 | 282.99 | 45,601 |
| Apr 22 2024 | 282.76 | 0.77 | 0.27% | 284.33 | 286.75 | 280.19 | 53,180 |
| Apr 19 2024 | 281.99 | -1.91 | -0.67% | 283.62 | 286.36 | 281.12 | 106,891 |
| Apr 18 2024 | 283.90 | -1.20 | -0.42% | 284.49 | 287.255 | 282.835 | 66,657 |
| Apr 17 2024 | 285.10 | -5.93 | -2.04% | 291.57 | 291.57 | 284.715 | 61,056 |
| Apr 16 2024 | 291.03 | 0.11 | 0.04% | 288.49 | 292.73 | 286.69 | 50,135 |
| Apr 15 2024 | 290.92 | -2.85 | -0.97% | 296.28 | 297.18 | 289.37 | 45,019 |
| Apr 12 2024 | 293.77 | -3.72 | -1.25% | 293.80 | 296.12 | 292.05 | 62,419 |
| Apr 11 2024 | 297.49 | 0.49 | 0.16% | 298.33 | 300.42 | 295.30 | 59,909 |
| Apr 10 2024 | 297.00 | -8.22 | -2.69% | 299.06 | 301.50 | 292.185 | 100,623 |
| Apr 09 2024 | 305.22 | -0.64 | -0.21% | 305.71 | 308.04 | 297.01 | 63,612 |
| Apr 08 2024 | 305.86 | 6.16 | 2.06% | 302.56 | 309.06 | 300.63 | 57,738 |
| Apr 05 2024 | 299.70 | -3.65 | -1.20% | 302.50 | 305.26 | 299.10 | 142,615 |
| Apr 04 2024 | 303.35 | -5.92 | -1.91% | 313.26 | 314.51 | 302.72 | 77,248 |
| Apr 03 2024 | 309.27 | -5.44 | -1.73% | 311.53 | 314.29 | 307.525 | 86,009 |
| Apr 02 2024 | 314.71 | -12.60 | -3.85% | 324.76 | 325.66 | 314.33 | 65,115 |
| Apr 01 2024 | 327.31 | -0.79 | -0.24% | 330.86 | 332.02 | 325.10 | 63,709 |
| Mar 28 2024 | 328.10 | -5.18 | -1.55% | 321.67 | 331.755 | 321.67 | 89,569 |
| Mar 27 2024 | 333.28 | 11.42 | 3.55% | 323.00 | 333.51 | 323.00 | 90,432 |
| Mar 26 2024 | 321.86 | 4.61 | 1.45% | 318.67 | 325.24 | 317.29 | 106,217 |
