KAI
Kadant (KAI)
NYSE
$262.00-$0.39 (-0.15%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $3.2B
    Market Cap
  • -9.40%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -5.60%
    Low Price$257.50
    High Price$274.04
  • 3 Months
    -14.61%
    Low Price$257.50
    High Price$337.86
  • 1 Year
    -9.40%
    Low Price$246.29
    High Price$346.04
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
264.56
266.73
260.37
262.39
-1.91%
115,818
10/22/2026
260.97
268.97
255.00
267.50
+0.72%
134,932
10/21/2026
266.41
268.02
263.26
265.60
+0.30%
98,596
10/20/2026
262.03
268.43
262.01
264.81
+0.39%
107,123
10/19/2026
265.24
265.95
260.46
263.77
-0.14%
97,530
10/16/2026
259.46
265.73
258.35
264.15
+2.10%
166,074
10/15/2026
260.05
263.46
256.86
258.72
0.00%
118,472
10/15/2026
$0.36 Dividend
10/14/2026
259.10
260.55
253.54
258.72
-0.94%
113,013
10/13/2026
261.98
263.92
256.73
261.18
+0.12%
114,258
10/12/2026
256.81
262.61
256.81
260.87
+0.31%
82,176
10/09/2026
261.49
263.13
257.43
260.07
-0.05%
142,141
10/08/2026
254.70
260.43
253.06
260.19
+1.04%
195,341
10/07/2026
259.32
261.83
256.00
257.50
-2.20%
136,644
10/06/2026
267.67
269.23
261.01
263.29
-1.30%
113,007
10/05/2026
267.52
274.13
264.78
266.77
-0.63%
165,503
10/02/2026
268.02
271.57
264.39
268.46
+2.02%
191,436
10/01/2026
261.14
265.14
257.78
263.15
+0.76%
146,759
09/30/2026
267.93
269.64
260.94
261.16
-2.10%
87,574
09/29/2026
271.73
274.24
266.37
266.76
-1.00%
116,677
09/28/2026
271.88
276.04
266.63
269.47
-1.48%
264,680
09/25/2026
274.15
279.74
273.44
273.51
-0.19%
110,628
09/24/2026
275.17
276.30
269.19
274.04
-1.41%
106,857
09/23/2026
270.17
279.68
269.12
277.96
+2.29%
187,863
09/22/2026
270.78
274.52
267.82
271.73
+2.36%
101,115
09/21/2026
267.44
269.55
263.04
265.47
+0.11%
96,818
09/18/2026
267.47
269.27
264.09
265.19
-0.58%
309,258
09/17/2026
275.02
275.02
265.59
266.75
-1.07%
129,663
09/16/2026
268.03
273.89
264.16
269.62
+1.67%
148,641
09/15/2026
267.89
268.03
260.49
265.19
-0.65%
298,685
09/14/2026
261.64
271.62
259.89
266.93
+0.38%
303,084
09/11/2026
287.61
287.61
265.78
265.93
-6.96%
280,938
09/10/2026
287.73
289.69
281.41
285.83
-1.72%
255,259
09/09/2026
298.27
301.35
290.36
290.85
-2.77%
98,361
09/08/2026
298.65
301.72
297.31
299.12
+0.26%
140,552
09/04/2026
295.48
299.00
290.93
298.34
+0.40%
62,106
09/03/2026
298.34
300.03
292.26
297.15
+0.84%
146,751
09/02/2026
293.47
297.40
289.80
294.68
+0.89%
227,314
09/01/2026
294.29
298.38
290.37
292.07
-2.23%
150,755
08/31/2026
300.47
300.96
296.33
298.72
-1.03%
107,265
08/28/2026
305.31
307.28
295.77
301.82
-1.18%
148,481
08/27/2026
305.26
308.03
302.90
305.43
-0.02%
89,970
08/26/2026
306.95
309.37
302.23
305.49
+1.02%
65,580
08/25/2026
316.95
318.83
299.08
302.42
-3.11%
232,920
08/24/2026
315.73
317.45
309.58
312.14
-0.27%
230,009
08/21/2026
316.92
316.92
307.20
312.97
-0.21%
123,808
08/20/2026
309.62
317.72
304.58
313.62
-0.10%
158,632
08/19/2026
310.78
317.56
307.13
313.93
+1.53%
134,913
08/18/2026
327.16
329.77
306.65
309.21
-6.09%
154,794
08/17/2026
331.75
337.02
327.61
329.26
-1.35%
76,606
08/14/2026
329.76
336.97
319.02
333.76
+0.96%
68,820
08/13/2026
335.53
338.87
327.68
330.57
-0.91%
82,474
08/12/2026
338.37
340.62
327.94
333.62
-1.26%
82,252
08/11/2026
335.27
344.31
333.80
337.86
+1.45%
95,301
08/10/2026
335.72
336.91
328.11
333.02
-1.23%
73,566
08/07/2026
333.08
340.75
332.73
337.16
+0.89%
111,996
08/06/2026
333.51
344.95
327.25
334.18
-0.74%
153,072
08/05/2026
335.38
339.04
305.05
336.65
+0.66%
270,322
08/04/2026
329.26
336.75
323.82
334.45
+3.19%
121,665
08/04/2026
$3.42 Earnings
08/03/2026
309.74
327.04
309.74
324.11
+5.55%
120,721
07/31/2026
309.20
309.20
301.09
307.07
-0.09%
96,763
07/30/2026
308.15
310.94
297.64
307.36
+1.59%
111,332
07/29/2026
310.33
314.31
298.72
302.54
-3.85%
135,163
07/28/2026
313.40
320.88
308.51
314.66
+0.95%
117,174
07/27/2026
314.65
321.91
305.69
311.72
-0.07%
167,404
07/24/2026
310.50
315.29
305.54
311.93
+1.51%
91,532
07/23/2026
302.58
308.47
302.58
307.27
+0.26%
78,433
07/22/2026
307.98
309.43
303.36
306.46
+0.16%
107,734
07/21/2026
308.61
310.94
300.75
305.98
+0.007%
134,681
07/20/2026
311.88
312.45
305.35
305.96
-1.49%
97,844
07/17/2026
312.07
321.02
307.28
310.58
-2.51%
143,686
07/16/2026
297.19
321.36
296.85
318.59
+6.16%
166,224
07/16/2026
$0.36 Dividend
07/15/2026
302.94
313.91
293.26
300.09
+0.27%
110,718
07/14/2026
295.41
299.97
289.73
299.29
+2.79%
104,942
07/13/2026
294.34
299.04
288.93
291.18
-0.92%
75,768
07/10/2026
289.60
298.28
289.29
293.87
+1.59%
116,830
07/09/2026
293.49
296.61
287.72
289.26
-1.21%
121,862
07/08/2026
297.69
299.40
290.67
292.81
-3.10%
110,744
07/07/2026
310.39
313.29
298.45
302.19
-3.41%
106,663
07/06/2026
306.77
315.26
306.77
312.85
+1.51%
134,428
07/02/2026
310.75
314.02
302.53
308.20
+0.66%
106,965
07/01/2026
313.84
317.26
305.75
306.17
-2.31%
170,662
06/30/2026
313.22
318.85
310.71
313.42
+0.15%
108,251
06/29/2026
318.93
320.89
310.60
312.96
-3.32%
194,954
06/26/2026
318.58
325.22
314.16
323.70
+0.77%
378,222
06/25/2026
312.21
324.35
310.06
321.24
+4.44%
123,653
06/24/2026
298.58
311.95
298.58
307.59
+2.56%
120,848
06/23/2026
298.23
306.98
296.23
299.90
-0.19%
218,257
06/22/2026
302.64
306.39
299.63
300.47
-1.06%
141,891
06/18/2026
297.73
305.11
297.73
303.70
+3.92%
214,297
06/17/2026
294.56
298.80
285.50
292.25
-0.82%
130,197
06/16/2026
295.96
299.80
292.70
294.68
+0.16%
141,349
06/15/2026
290.04
297.20
287.04
294.21
+4.43%
243,500
06/12/2026
291.60
291.60
280.45
281.72
-2.12%
180,876
06/11/2026
281.64
292.72
278.11
287.82
+3.57%
180,340
06/10/2026
289.76
295.83
277.77
277.91
-5.08%
123,467
06/09/2026
295.67
304.63
287.28
292.77
-0.39%
130,505
06/08/2026
294.24
299.51
292.88
293.93
+0.48%
298,049