Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadant Inc Common Stock (NY: KAI )

388.46 +34.27 (+9.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 400.00 403.37 375.01 388.46 587,273 +34.27(+9.68%)
Feb 13, 2025 367.55 384.00 351.50 354.19 123,713 -2.65(-0.74%)
Feb 12, 2025 357.68 362.42 352.27 356.84 102,278 -7.51(-2.06%)
Feb 11, 2025 364.48 367.33 360.70 364.35 86,536 -3.99(-1.08%)
Feb 10, 2025 366.16 369.52 362.22 368.34 63,063 +3.51(+0.96%)
Feb 07, 2025 370.55 372.07 362.70 364.83 70,704 -4.54(-1.23%)
Feb 06, 2025 371.25 372.36 365.29 369.37 64,721 -0.89(-0.24%)
Feb 05, 2025 368.34 373.99 364.82 370.26 67,216 +2.48(+0.67%)
Feb 04, 2025 366.39 371.24 364.81 367.78 53,159 +2.36(+0.65%)
Feb 03, 2025 365.52 366.38 359.56 365.42 121,770 -7.48(-2.01%)
Jan 31, 2025 375.67 379.54 371.41 372.90 53,337 -3.31(-0.88%)
Jan 30, 2025 377.57 381.14 372.99 376.21 54,129 +3.22(+0.86%)
Jan 29, 2025 383.64 386.10 372.89 372.99 89,260 -13.10(-3.39%)
Jan 28, 2025 382.35 386.55 377.51 386.09 54,205 +6.18(+1.63%)
Jan 27, 2025 376.51 380.32 370.80 379.91 67,404 +2.06(+0.55%)
Jan 24, 2025 374.37 377.85 370.31 377.85 55,867 -0.16(-0.04%)
Jan 23, 2025 374.66 378.49 373.78 378.01 60,333 +3.01(+0.80%)
Jan 22, 2025 373.77 377.40 373.77 375.00 72,005 -1.69(-0.45%)
Jan 21, 2025 372.15 377.64 369.25 376.69 92,828 +9.66(+2.63%)
Jan 17, 2025 372.41 375.05 363.75 367.03 78,975 +0.04(+0.01%)
Jan 16, 2025 365.45 367.80 363.32 366.99 61,361 +3.05(+0.84%)
Jan 15, 2025 361.98 364.52 356.94 363.94 80,685 +9.63(+2.72%)
Jan 14, 2025 351.85 355.83 351.45 354.31 113,980 +5.83(+1.67%)
Jan 13, 2025 335.48 348.49 335.48 348.48 124,592 +7.51(+2.20%)
Jan 10, 2025 325.00 342.69 319.35 340.97 143,066 -3.84(-1.11%)
Jan 08, 2025 343.06 347.30 341.08 344.81 81,398 -2.02(-0.58%)
Jan 07, 2025 353.59 354.62 343.98 346.83 58,573 -6.73(-1.90%)
Jan 06, 2025 353.21 362.36 351.20 353.56 366,737 +1.89(+0.54%)
Jan 03, 2025 350.29 353.00 345.71 351.67 131,843 +4.98(+1.44%)
Jan 02, 2025 346.82 352.29 343.18 346.70 67,436 +2.03(+0.59%)
Dec 31, 2024 344.67 0 -0.65(-0.19%)
Dec 30, 2024 349.57 349.57 341.23 345.32 48,942 -5.16(-1.47%)
Dec 27, 2024 352.17 354.57 347.10 350.48 55,566 -6.12(-1.72%)
Dec 26, 2024 354.02 356.97 350.90 356.60 44,907 +2.90(+0.82%)
Dec 24, 2024 347.46 354.27 346.10 353.70 33,344 +5.10(+1.46%)
Dec 23, 2024 346.72 349.18 342.94 348.61 157,281 +1.86(+0.54%)
Dec 20, 2024 347.70 354.00 344.83 346.75 200,362 -6.57(-1.86%)
Dec 19, 2024 354.80 355.37 347.81 353.32 126,628 +0.84(+0.24%)
Dec 18, 2024 356.04 363.95 349.02 352.48 304,499 -1.44(-0.41%)
Dec 17, 2024 355.09 359.48 350.83 353.92 159,175 -6.04(-1.68%)
Dec 16, 2024 369.60 373.33 359.21 359.97 151,706 -9.63(-2.61%)
Dec 13, 2024 377.83 377.84 365.18 369.60 100,631 -12.13(-3.18%)
Dec 12, 2024 384.64 385.33 377.65 381.73 85,304 +1.33(+0.35%)
Dec 11, 2024 399.43 399.65 379.36 380.40 153,882 -14.94(-3.78%)
Dec 10, 2024 404.50 406.37 395.18 395.33 95,049 -11.87(-2.91%)
Dec 09, 2024 410.01 420.35 406.39 407.20 97,657 -0.58(-0.14%)
Dec 06, 2024 407.62 410.73 405.54 407.78 50,470 +3.35(+0.83%)
Dec 05, 2024 407.62 411.17 402.68 404.44 56,127 -6.02(-1.47%)
Dec 04, 2024 411.27 417.06 405.24 410.46 78,905 -0.96(-0.23%)
Dec 03, 2024 416.24 416.24 406.09 411.42 116,846 -1.52(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.