KAI
Kadant (KAI)
NYSE
$268.83$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.1B
    Market Cap
  • -11.02%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -8.90%
    Low Price$261.52
    High Price$299.54
  • 3 Months
    -12.90%
    Low Price$261.52
    High Price$338.33
  • 1 Year
    -11.02%
    Low Price$246.63
    High Price$346.52
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
268.39
271.95
264.76
268.83
+2.02%
191,436
10/01/2026
261.50
265.51
258.14
263.52
+0.76%
146,759
09/30/2026
268.30
270.02
261.30
261.52
-2.10%
87,574
09/29/2026
272.11
274.62
266.74
267.13
-1.00%
116,677
09/28/2026
272.26
276.42
267.00
269.84
-1.48%
264,680
09/25/2026
274.53
280.13
273.82
273.89
-0.19%
110,628
09/24/2026
275.55
276.69
269.56
274.42
-1.41%
106,857
09/23/2026
270.55
280.07
269.49
278.35
+2.29%
187,863
09/22/2026
271.16
274.90
268.20
272.11
+2.36%
101,115
09/21/2026
267.81
269.93
263.41
265.84
+0.11%
96,818
09/18/2026
267.84
269.64
264.46
265.56
-0.58%
309,258
09/17/2026
275.40
275.40
265.96
267.12
-1.07%
129,663
09/16/2026
268.40
274.27
264.53
270.00
+1.67%
148,641
09/15/2026
268.26
268.40
260.85
265.56
-0.65%
298,685
09/14/2026
262.00
272.00
260.25
267.30
+0.38%
303,084
09/11/2026
288.01
288.01
266.15
266.30
-6.96%
280,938
09/10/2026
288.13
290.09
281.80
286.23
-1.72%
255,259
09/09/2026
298.69
301.77
290.76
291.25
-2.77%
98,361
09/08/2026
299.07
302.14
297.72
299.54
+0.26%
140,552
09/04/2026
295.89
299.42
291.34
298.76
+0.40%
62,106
09/03/2026
298.76
300.45
292.67
297.56
+0.84%
146,751
09/02/2026
293.88
297.82
290.20
295.09
+0.89%
227,314
09/01/2026
294.70
298.80
290.77
292.48
-2.23%
150,755
08/31/2026
300.89
301.38
296.74
299.14
-1.03%
107,265
08/28/2026
305.73
307.71
296.18
302.24
-1.18%
148,481
08/27/2026
305.68
308.46
303.32
305.86
-0.02%
89,970
08/26/2026
307.38
309.80
302.65
305.92
+1.02%
65,580
08/25/2026
317.39
319.27
299.50
302.84
-3.11%
232,920
08/24/2026
316.17
317.90
310.01
312.57
-0.27%
230,009
08/21/2026
317.36
317.36
307.63
313.41
-0.21%
123,808
08/20/2026
310.05
318.16
305.00
314.06
-0.10%
158,632
08/19/2026
311.21
318.00
307.56
314.37
+1.53%
134,913
08/18/2026
327.62
330.23
307.08
309.64
-6.09%
154,794
08/17/2026
332.21
337.49
328.07
329.72
-1.35%
76,606
08/14/2026
330.22
337.44
319.46
334.22
+0.96%
68,820
08/13/2026
336.00
339.34
328.14
331.03
-0.91%
82,474
08/12/2026
338.84
341.09
328.40
334.08
-1.26%
82,252
08/11/2026
335.74
344.79
334.26
338.33
+1.45%
95,301
08/10/2026
336.19
337.38
328.57
333.48
-1.23%
73,566
08/07/2026
333.54
341.22
333.19
337.63
+0.89%
111,996
08/06/2026
333.97
345.43
327.71
334.64
-0.74%
153,072
08/05/2026
335.85
339.51
305.48
337.12
+0.66%
270,322
08/04/2026
329.72
337.22
324.27
334.92
+3.19%
121,665
08/04/2026
$3.42 Earnings
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