KAI
Kadant (KAI)
NYSE
$324.61+$0.05 (+0.02%)
Price as of Aug 03, 2026 7:44 PM EDT
  • $3.6B
    Market Cap
  • 0.81%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +5.16%
    Low Price$289.66
    High Price$324.56
  • 3 Months
    +13.68%
    Low Price$278.30
    High Price$340.18
  • 1 Year
    +0.81%
    Low Price$246.63
    High Price$354.72
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
310.17
327.50
310.17
324.56
+5.55%
120,721
07/31/2026
309.63
309.63
301.51
307.50
-0.09%
96,763
07/30/2026
308.58
311.37
298.05
307.79
+1.59%
111,332
07/29/2026
310.76
314.75
299.14
302.96
-3.85%
135,163
07/28/2026
313.84
321.33
308.94
315.10
+0.95%
117,174
07/27/2026
315.09
322.36
306.12
312.15
-0.07%
167,404
07/24/2026
310.93
315.73
305.97
312.36
+1.51%
91,532
07/23/2026
303.00
308.90
303.00
307.70
+0.26%
78,433
07/22/2026
308.41
309.86
303.78
306.89
+0.16%
107,734
07/21/2026
309.04
311.37
301.17
306.41
+0.007%
134,681
07/20/2026
312.31
312.88
305.77
306.39
-1.49%
97,844
07/17/2026
312.50
321.47
307.71
311.01
-2.51%
143,686
07/16/2026
297.60
321.81
297.26
319.03
+6.16%
166,224
07/16/2026
$0.36 Dividend
07/15/2026
303.36
314.34
293.67
300.51
+0.27%
110,718
07/14/2026
295.83
300.39
290.13
299.71
+2.79%
104,942
07/13/2026
294.75
299.45
289.33
291.58
-0.92%
75,768
07/10/2026
290.00
298.69
289.69
294.28
+1.59%
116,830
07/09/2026
293.90
297.02
288.12
289.66
-1.21%
121,862
07/08/2026
298.10
299.82
291.07
293.22
-3.10%
110,744
07/07/2026
310.82
313.72
298.86
302.61
-3.41%
106,663
07/06/2026
307.19
315.70
307.19
313.28
+1.51%
134,428
07/02/2026
311.19
314.46
302.95
308.63
+0.66%
106,965
07/01/2026
314.27
317.70
306.18
306.59
-2.31%
170,662
06/30/2026
313.65
319.30
311.15
313.85
+0.15%
108,251
06/29/2026
319.38
321.34
311.03
313.39
-3.32%
194,954
06/26/2026
319.03
325.67
314.59
324.15
+0.77%
378,222
06/25/2026
312.65
324.80
310.49
321.68
+4.44%
123,653
06/24/2026
298.99
312.39
298.99
308.02
+2.56%
120,848
06/23/2026
298.64
307.41
296.64
300.32
-0.19%
218,257
06/22/2026
303.06
306.81
300.05
300.89
-1.06%
141,891
06/18/2026
298.14
305.53
298.14
304.13
+3.92%
214,297
06/17/2026
294.97
299.21
285.90
292.66
-0.82%
130,197
06/16/2026
296.37
300.22
293.11
295.09
+0.16%
141,349
06/15/2026
290.44
297.61
287.44
294.62
+4.43%
243,500
06/12/2026
292.01
292.01
280.84
282.11
-2.12%
180,876
06/11/2026
282.03
293.13
278.50
288.22
+3.57%
180,340
06/10/2026
290.16
296.25
278.16
278.30
-5.08%
123,467
06/09/2026
296.09
305.06
287.68
293.18
-0.39%
130,505
06/08/2026
294.65
299.93
293.29
294.34
+0.48%
298,049
06/05/2026
301.79
301.79
288.65
292.93
-3.49%
141,996
06/04/2026
316.55
321.25
301.08
303.53
-2.68%
166,272
06/03/2026
320.10
324.48
308.67
311.88
-2.88%
228,237
06/02/2026
315.16
324.06
315.16
321.13
+1.85%
88,601
06/01/2026
316.49
318.08
306.70
315.29
-1.10%
94,779
05/29/2026
321.11
322.17
312.11
318.80
-1.12%
151,201
05/28/2026
328.06
328.06
319.32
322.40
-2.83%
149,879
05/27/2026
330.85
336.36
325.78
331.78
+0.79%
193,381
05/26/2026
323.35
329.60
319.70
329.18
+3.18%
190,841
05/22/2026
313.03
322.20
311.63
319.04
+4.08%
88,459
05/21/2026
305.18
310.96
299.24
306.53
-0.73%
92,023
05/20/2026
304.12
309.53
296.60
308.80
+1.84%
129,675
05/19/2026
309.33
313.17
302.96
303.23
-3.38%
179,278
05/18/2026
317.85
322.74
311.90
313.83
-1.13%
79,086
05/15/2026
319.36
323.12
289.72
317.43
-1.42%
130,466
05/14/2026
333.64
336.63
321.79
322.01
-2.04%
149,696
05/13/2026
325.57
329.49
321.53
328.71
+0.69%
353,025
05/12/2026
333.60
334.56
323.22
326.47
-2.08%
170,172
05/11/2026
337.22
345.46
329.19
333.41
-1.48%
171,663
05/08/2026
341.90
345.68
332.28
338.41
-0.52%
183,235
05/07/2026
330.40
352.32
330.40
340.18
+3.99%
312,006
05/06/2026
302.04
330.52
302.04
327.13
+13.38%
394,409
05/05/2026
288.17
293.25
282.57
288.51
+0.88%
130,407
05/05/2026
$2.84 Earnings
05/04/2026
283.91
291.00
280.44
285.99
+0.17%
220,562
05/01/2026
293.22
294.10
277.90
285.51
-2.48%
287,005
04/30/2026
301.92
308.63
290.53
292.78
-4.25%
238,927
04/29/2026
306.24
313.85
300.47
305.78
-1.10%
192,379
04/28/2026
315.65
318.49
308.95
309.18
-2.12%
208,085
04/27/2026
313.82
320.20
310.46
315.89
+1.12%
164,726
04/24/2026
325.89
325.89
307.84
312.39
-4.23%
193,251
04/23/2026
324.97
332.95
321.04
326.19
+1.01%
142,835
04/22/2026
324.17
327.90
318.32
322.92
+0.46%
174,071
04/21/2026
330.63
336.78
317.73
321.45
-2.77%
172,848
04/20/2026
328.38
332.56
319.77
330.60
-0.25%
260,916
04/17/2026
328.78
339.78
328.51
331.44
+2.99%
145,882
04/16/2026
324.38
330.22
320.99
321.83
-0.81%
106,584
04/15/2026
331.38
331.38
320.67
324.47
-2.09%
120,696
04/15/2026
$0.36 Dividend
04/14/2026
327.67
332.55
323.27
331.39
+1.28%
73,955
04/13/2026
320.81
328.65
318.56
327.19
+0.90%
86,770
04/10/2026
324.79
326.57
320.32
324.29
+0.40%
74,192
04/09/2026
313.86
324.74
313.86
322.99
+2.29%
96,287
04/08/2026
310.18
317.23
308.26
315.75
+7.57%
166,560
04/07/2026
287.22
294.25
283.78
293.53
+1.96%
145,917
04/06/2026
285.56
287.90
282.02
287.88
+0.68%
104,651
04/02/2026
282.83
294.71
279.46
285.95
-1.38%
176,633
04/01/2026
293.71
298.40
289.90
289.95
-0.60%
217,338
03/31/2026
290.13
295.49
283.96
291.68
+2.62%
208,258
03/30/2026
292.17
292.78
281.69
284.24
-1.99%
268,927
03/27/2026
298.48
298.83
286.95
290.00
-2.95%
177,105
03/26/2026
306.18
314.28
297.18
298.82
-5.07%
171,821
03/25/2026
327.65
327.84
308.51
314.76
-2.58%
132,209
03/24/2026
307.27
323.11
305.99
323.08
+3.69%
171,383
03/23/2026
305.56
315.35
303.93
311.60
+5.37%
148,851
03/20/2026
299.42
301.01
292.81
295.72
-0.67%
265,729
03/19/2026
290.33
302.48
287.99
297.73
+1.39%
212,884
03/18/2026
299.67
303.26
292.39
293.65
-2.44%
161,194
03/17/2026
304.53
310.31
295.08
300.99
-0.12%
232,478
03/16/2026
309.28
311.13
299.06
301.34
-0.53%
111,389