KAI
Kadant (KAI)
NYSE
$297.09+$5.16 (+1.77%)
Price as of Jul 14, 2026 2:08 PM EDT
  • $3.4B
    Market Cap
  • -9.43%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.36%
    Low Price$290.01
    High Price$324.54
  • 3 Months
    -10.88%
    Low Price$278.63
    High Price$340.59
  • 1 Year
    -9.43%
    Low Price$247.48
    High Price$358.61
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
295.10
299.81
289.68
291.93
-0.92%
75,768
07/10/2026
290.35
299.05
290.04
294.63
+1.59%
116,830
07/09/2026
294.25
297.38
288.47
290.01
-1.21%
121,862
07/08/2026
298.46
300.18
291.42
293.57
-3.10%
110,744
07/07/2026
311.19
314.10
299.22
302.97
-3.41%
106,663
07/06/2026
307.56
316.08
307.56
313.66
+1.51%
134,428
07/02/2026
311.56
314.84
303.31
309.00
+0.66%
106,965
07/01/2026
314.65
318.08
306.55
306.96
-2.31%
170,662
06/30/2026
314.03
319.68
311.52
314.23
+0.15%
108,251
06/29/2026
319.76
321.72
311.41
313.77
-3.32%
194,954
06/26/2026
319.41
326.06
314.97
324.54
+0.77%
378,222
06/25/2026
313.02
325.19
310.87
322.07
+4.44%
123,653
06/24/2026
299.35
312.76
299.35
308.39
+2.56%
120,848
06/23/2026
299.00
307.78
297.00
300.68
-0.19%
218,257
06/22/2026
303.42
307.18
300.41
301.25
-1.06%
141,891
06/18/2026
298.50
305.90
298.50
304.49
+3.92%
214,297
06/17/2026
295.32
299.57
286.24
293.01
-0.82%
130,197
06/16/2026
296.73
300.58
293.46
295.44
+0.16%
141,349
06/15/2026
290.79
297.97
287.78
294.97
+4.43%
243,500
06/12/2026
292.36
292.36
281.18
282.45
-2.12%
180,876
06/11/2026
282.37
293.48
278.83
288.57
+3.57%
180,340
06/10/2026
290.51
296.60
278.49
278.63
-5.08%
123,467
06/09/2026
296.44
305.42
288.02
293.53
-0.39%
130,505
06/08/2026
295.00
300.29
293.64
294.69
+0.48%
298,049
06/05/2026
302.15
302.15
289.00
293.28
-3.49%
141,996
06/04/2026
316.93
321.63
301.44
303.89
-2.68%
166,272
06/03/2026
320.48
324.87
309.04
312.25
-2.88%
228,237
06/02/2026
315.54
324.45
315.54
321.51
+1.85%
88,601
06/01/2026
316.87
318.46
307.07
315.67
-1.10%
94,779
05/29/2026
321.49
322.56
312.48
319.18
-1.12%
151,201
05/28/2026
328.45
328.45
319.70
322.79
-2.83%
149,879
05/27/2026
331.25
336.77
326.18
332.18
+0.79%
193,381
05/26/2026
323.74
329.99
320.08
329.57
+3.18%
190,841
05/22/2026
313.41
322.59
312.00
319.42
+4.08%
88,459
05/21/2026
305.55
311.33
299.60
306.90
-0.73%
92,023
05/20/2026
304.48
309.90
296.96
309.17
+1.84%
129,675
05/19/2026
309.70
313.55
303.32
303.59
-3.38%
179,278
05/18/2026
318.23
323.13
312.27
314.21
-1.13%
79,086
05/15/2026
319.74
323.51
290.07
317.81
-1.42%
130,466
05/14/2026
334.04
337.03
322.18
322.40
-2.04%
149,696
05/13/2026
325.96
329.89
321.92
329.10
+0.69%
353,025
05/12/2026
334.00
334.96
323.61
326.86
-2.08%
170,172
05/11/2026
337.62
345.87
329.58
333.81
-1.48%
171,663
05/08/2026
342.31
346.09
332.68
338.82
-0.52%
183,235
05/07/2026
330.80
352.74
330.80
340.59
+3.99%
312,006
05/06/2026
302.40
330.92
302.40
327.52
+13.38%
394,409
05/05/2026
288.52
293.60
282.91
288.86
+0.88%
130,407
05/05/2026
$2.84 Earnings
05/04/2026
284.25
291.35
280.78
286.33
+0.17%
220,562
05/01/2026
293.57
294.46
278.23
285.85
-2.48%
287,005
04/30/2026
302.28
309.00
290.87
293.13
-4.25%
238,927
04/29/2026
306.61
314.23
300.83
306.15
-1.10%
192,379
04/28/2026
316.03
318.87
309.32
309.55
-2.12%
208,085
04/27/2026
314.20
320.59
310.84
316.27
+1.12%
164,726
04/24/2026
326.28
326.28
308.21
312.76
-4.23%
193,251
04/23/2026
325.36
333.35
321.43
326.58
+1.01%
142,835
04/22/2026
324.56
328.29
318.70
323.31
+0.46%
174,071
04/21/2026
331.03
337.18
318.11
321.84
-2.77%
172,848
04/20/2026
328.77
332.96
320.15
331.00
-0.25%
260,916
04/17/2026
329.17
340.19
328.91
331.84
+2.99%
145,882
04/16/2026
324.77
330.62
321.37
322.22
-0.81%
106,584
04/15/2026
331.78
331.78
321.05
324.86
-2.09%
120,696
04/15/2026
$0.36 Dividend
04/14/2026
328.06
332.94
323.66
331.79
+1.28%
73,955
04/13/2026
321.19
329.04
318.94
327.58
+0.90%
86,770
04/10/2026
325.18
326.97
320.70
324.68
+0.40%
74,192
04/09/2026
314.24
325.13
314.24
323.38
+2.29%
96,287
04/08/2026
310.55
317.61
308.63
316.13
+7.57%
166,560
04/07/2026
287.57
294.60
284.12
293.88
+1.96%
145,917
04/06/2026
285.90
288.25
282.35
288.23
+0.68%
104,651
04/02/2026
283.17
295.06
279.80
286.29
-1.38%
176,633
04/01/2026
294.06
298.76
290.25
290.30
-0.60%
217,338
03/31/2026
290.47
295.84
284.30
292.03
+2.62%
208,258
03/30/2026
292.52
293.13
282.02
284.58
-1.99%
268,927
03/27/2026
298.84
299.19
287.30
290.34
-2.95%
177,105
03/26/2026
306.55
314.66
297.54
299.18
-5.07%
171,821
03/25/2026
328.04
328.23
308.87
315.14
-2.58%
132,209
03/24/2026
307.64
323.50
306.36
323.47
+3.69%
171,383
03/23/2026
305.93
315.73
304.29
311.97
+5.37%
148,851
03/20/2026
299.77
301.37
293.16
296.08
-0.67%
265,729
03/19/2026
290.67
302.84
288.34
298.09
+1.39%
212,884
03/18/2026
300.02
303.63
292.74
294.00
-2.44%
161,194
03/17/2026
304.90
310.68
295.43
301.35
-0.12%
232,478
03/16/2026
309.65
311.50
299.42
301.70
-0.53%
111,389
03/13/2026
322.67
324.93
302.51
303.32
-5.48%
141,708
03/12/2026
329.26
331.67
320.33
320.90
-3.45%
111,184
03/11/2026
328.26
333.78
324.09
332.36
+0.74%
133,639
03/10/2026
331.60
339.07
328.87
329.93
-1.16%
98,780
03/09/2026
323.02
334.74
316.25
333.81
+1.00%
117,073
03/06/2026
337.35
341.78
325.97
330.50
-4.31%
149,089
03/05/2026
342.73
351.69
341.49
345.40
-0.44%
195,598
03/04/2026
345.46
350.12
340.11
346.93
+0.82%
114,889
03/03/2026
334.69
347.86
330.17
344.10
-0.27%
193,108
03/02/2026
332.21
345.95
328.49
345.02
+1.83%
124,773
02/27/2026
339.63
342.63
330.06
338.80
-1.84%
203,551
02/26/2026
340.01
350.82
339.46
345.17
+1.90%
196,290
02/25/2026
338.28
347.06
327.27
338.74
+1.02%
209,542
02/24/2026
328.41
341.37
325.92
335.34
+2.50%
241,083
02/23/2026
335.20
338.94
321.38
327.17
-3.65%
205,938
02/20/2026
333.26
353.69
328.39
339.54
+3.92%
264,109