Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	389.43	399.91	389.43	399.83	81,390	+12.69(+3.28%)
Nov 07, 2024	382.93	388.21	378.48	387.14	77,351	+1.98(+0.51%)
Nov 06, 2024	382.10	393.19	382.10	385.16	141,339	+25.42(+7.07%)
Nov 05, 2024	347.60	359.79	347.60	359.74	51,963	+10.05(+2.87%)
Nov 04, 2024	343.00	350.99	342.57	349.69	45,914	+6.31(+1.84%)
Nov 01, 2024	337.36	345.88	337.36	343.38	72,607	+10.32(+3.10%)
Oct 31, 2024	332.77	336.55	331.05	333.06	72,427	-2.65(-0.79%)
Oct 30, 2024	315.00	343.53	315.00	335.71	102,757	+15.16(+4.73%)
Oct 29, 2024	319.38	321.54	316.06	320.55	40,994	-1.60(-0.50%)
Oct 28, 2024	319.94	322.88	319.50	322.15	31,876	+5.70(+1.80%)
Oct 25, 2024	321.96	323.06	315.74	316.45	33,206	-1.52(-0.48%)
Oct 24, 2024	317.28	319.32	311.94	317.97	62,871	+0.97(+0.31%)
Oct 23, 2024	316.82	320.52	314.01	317.00	27,618	-1.33(-0.42%)
Oct 22, 2024	323.67	323.67	317.44	318.33	37,262	-5.75(-1.77%)
Oct 21, 2024	326.60	327.78	321.74	324.08	59,747	-4.01(-1.22%)
Oct 18, 2024	336.33	336.33	327.09	328.09	31,902	-6.59(-1.97%)
Oct 17, 2024	337.00	337.00	333.25	334.68	31,217	-0.15(-0.04%)
Oct 16, 2024	333.74	338.13	333.74	334.83	42,168	+5.30(+1.61%)
Oct 15, 2024	330.35	337.05	328.88	329.53	52,137	+0.72(+0.22%)
Oct 14, 2024	327.34	331.31	327.34	328.81	40,779	+0.65(+0.20%)
Oct 11, 2024	322.87	329.63	322.87	328.16	35,890	+7.96(+2.49%)
Oct 10, 2024	317.65	320.85	315.42	320.20	59,471	-1.86(-0.58%)
Oct 09, 2024	323.54	329.56	320.76	322.06	51,676	-0.77(-0.24%)
Oct 08, 2024	325.35	325.35	321.48	322.83	47,324	-0.82(-0.25%)
Oct 07, 2024	322.73	327.32	320.46	323.65	67,060	-2.30(-0.71%)
Oct 04, 2024	327.21	327.27	323.29	325.95	53,633	+4.86(+1.51%)
Oct 03, 2024	325.20	326.69	320.44	321.09	66,502	-4.91(-1.51%)
Oct 02, 2024	327.68	331.60	325.29	326.01	36,923	-5.26(-1.59%)
Oct 01, 2024	338.23	338.23	329.74	331.26	62,827	-6.40(-1.90%)
Sep 30, 2024	337.25	339.50	335.12	337.66	67,215	+2.92(+0.87%)
Sep 27, 2024	337.04	342.51	334.03	334.75	66,187	+0.78(+0.23%)
Sep 26, 2024	337.75	339.70	333.72	333.97	64,813	+1.40(+0.42%)
Sep 25, 2024	341.72	343.47	331.15	332.57	46,659	-7.12(-2.10%)
Sep 24, 2024	337.42	344.12	336.35	339.69	55,085	+4.62(+1.38%)
Sep 23, 2024	336.31	337.60	332.39	335.08	81,297	+2.43(+0.73%)
Sep 20, 2024	342.00	342.00	332.09	332.65	217,466	-8.68(-2.54%)
Sep 19, 2024	330.15	341.98	327.17	341.33	71,657	+20.63(+6.43%)
Sep 18, 2024	331.18	331.54	318.69	320.70	108,263	-12.62(-3.79%)
Sep 17, 2024	329.83	334.69	327.27	333.32	77,432	+7.79(+2.39%)
Sep 16, 2024	323.27	325.55	319.30	325.53	80,250	+2.26(+0.70%)
Sep 13, 2024	318.48	327.18	315.30	323.27	44,248	+9.68(+3.09%)
Sep 12, 2024	311.66	314.28	306.88	313.59	54,762	+5.28(+1.71%)
Sep 11, 2024	306.28	308.76	298.46	308.30	77,052	+0.61(+0.20%)
Sep 10, 2024	305.36	307.69	303.10	307.69	53,463	+4.82(+1.59%)
Sep 09, 2024	301.04	306.00	300.87	302.87	87,544	+2.06(+0.68%)
Sep 06, 2024	304.91	304.92	296.77	300.81	68,391	-1.87(-0.62%)
Sep 05, 2024	307.26	307.39	300.79	302.68	72,837	-4.94(-1.60%)
Sep 04, 2024	302.64	307.69	301.17	307.61	52,146	+4.53(+1.50%)
Sep 03, 2024	317.95	319.67	301.31	303.08	48,650	-17.73(-5.53%)
Aug 30, 2024	319.02	321.45	313.74	320.81	60,687	+1.00(+0.31%)
Aug 29, 2024	321.88	323.08	317.95	319.81	38,756	+1.53(+0.48%)
Aug 28, 2024	318.04	319.78	316.03	318.28	44,964	-0.05(-0.02%)
Aug 27, 2024	318.59	319.79	315.34	318.33	30,996	-2.03(-0.63%)
Aug 26, 2024	323.34	324.23	319.70	320.36	37,527	+0.43(+0.13%)
Aug 23, 2024	313.22	323.43	313.22	319.93	46,511	+10.08(+3.25%)
Aug 22, 2024	310.74	310.78	307.26	309.85	38,060	-2.75(-0.88%)
Aug 21, 2024	309.17	313.13	306.24	312.60	31,999	+7.59(+2.49%)
Aug 20, 2024	306.94	310.67	304.93	305.01	50,820	-2.04(-0.66%)
Aug 19, 2024	308.96	312.97	305.17	307.05	49,143	-2.35(-0.76%)
Aug 16, 2024	308.99	312.00	306.85	309.39	59,589	+0.00(+0.00%)
Aug 15, 2024	318.00	318.45	308.69	309.39	73,187	+1.28(+0.42%)
Aug 14, 2024	301.75	308.13	299.70	308.11	121,165	+7.38(+2.46%)
Aug 13, 2024	293.25	301.86	288.64	300.73	64,975	+10.72(+3.70%)
Aug 12, 2024	294.35	294.48	288.70	290.01	71,251	-4.36(-1.48%)
Aug 09, 2024	299.56	299.56	293.74	294.37	57,960	-5.56(-1.86%)
Aug 08, 2024	299.67	300.95	297.38	299.93	71,988	+3.97(+1.34%)
Aug 07, 2024	307.97	308.75	295.97	295.97	45,739	-7.03(-2.32%)
Aug 06, 2024	302.79	309.41	302.00	303.00	52,486	+1.28(+0.42%)
Aug 05, 2024	295.11	302.64	292.28	301.72	125,414	-7.54(-2.44%)
Aug 02, 2024	308.88	313.69	301.56	309.26	103,068	-15.19(-4.68%)
Aug 01, 2024	348.37	348.37	321.27	324.45	101,214	-26.69(-7.60%)
Jul 31, 2024	354.65	363.04	339.81	351.14	176,253	-5.14(-1.44%)
Jul 30, 2024	354.49	359.49	351.63	356.29	91,920	+3.12(+0.88%)
Jul 29, 2024	353.81	359.19	351.17	353.17	67,937	-2.31(-0.65%)
Jul 26, 2024	350.76	356.01	350.76	355.48	63,198	+9.74(+2.82%)
Jul 25, 2024	338.05	353.69	336.13	345.74	63,584	+10.71(+3.20%)
Jul 24, 2024	344.05	349.30	334.70	335.03	57,172	-12.71(-3.65%)
Jul 23, 2024	342.18	349.92	342.07	347.73	62,992	+5.51(+1.61%)
Jul 22, 2024	334.49	342.98	329.65	342.22	65,950	+10.71(+3.23%)
Jul 19, 2024	333.30	335.67	330.11	331.51	52,588	-1.68(-0.50%)
Jul 18, 2024	335.84	342.52	332.74	333.19	52,242	-5.93(-1.75%)
Jul 17, 2024	337.38	343.05	336.19	339.12	115,768	-1.82(-0.53%)
Jul 16, 2024	331.67	342.03	331.11	340.94	90,923	+12.07(+3.67%)
Jul 15, 2024	325.11	337.11	325.11	328.87	100,622	+4.80(+1.48%)
Jul 12, 2024	319.47	324.86	318.05	324.08	91,951	+7.96(+2.52%)
Jul 11, 2024	312.06	319.24	311.91	316.12	69,989	+10.18(+3.33%)
Jul 10, 2024	301.90	306.66	301.06	305.94	43,912	+4.96(+1.65%)
Jul 09, 2024	298.94	302.41	298.79	300.98	64,939	+1.91(+0.64%)
Jul 08, 2024	298.24	301.38	298.23	299.07	34,399	+2.86(+0.97%)
Jul 05, 2024	294.47	296.21	291.73	296.21	31,924	+0.88(+0.30%)
Jul 03, 2024	293.53	296.19	291.52	295.33	28,990	+3.19(+1.09%)
Jul 02, 2024	294.79	295.05	289.86	292.13	78,665	+2.38(+0.82%)
Jul 01, 2024	294.57	294.57	286.32	289.75	105,647	-3.43(-1.17%)
Jun 28, 2024	294.99	295.61	289.87	293.18	233,442	+0.82(+0.28%)
Jun 27, 2024	288.02	294.36	285.07	292.36	192,179	+6.57(+2.30%)
Jun 26, 2024	279.07	286.38	279.07	285.80	54,511	+2.48(+0.87%)
Jun 25, 2024	284.71	284.71	280.40	283.32	88,315	-2.99(-1.05%)
Jun 24, 2024	284.50	289.21	280.70	286.32	60,885	+2.72(+0.96%)
Jun 21, 2024	281.30	285.62	279.38	283.59	141,784	+2.39(+0.85%)
Jun 20, 2024	278.47	282.14	276.69	281.21	66,761	+1.60(+0.57%)
Jun 18, 2024	278.38	282.35	276.06	279.61	76,511	+1.64(+0.59%)
Jun 17, 2024	279.71	280.57	277.06	277.97	88,224	-2.79(-1.00%)
Jun 14, 2024	281.19	283.06	276.66	280.77	70,187	-5.66(-1.98%)
Jun 13, 2024	286.47	286.52	279.97	286.43	77,440	-1.29(-0.45%)
Jun 12, 2024	284.97	289.37	284.37	287.71	80,885	+10.87(+3.93%)
Jun 11, 2024	276.75	278.58	274.43	276.85	52,274	-1.53(-0.55%)
Jun 10, 2024	269.20	279.70	269.20	278.37	72,403	+6.35(+2.33%)
Jun 07, 2024	278.53	279.61	271.50	272.02	41,443	-7.03(-2.52%)
Jun 06, 2024	279.49	280.36	272.98	279.05	78,348	-1.17(-0.42%)
Jun 05, 2024	275.88	286.42	275.88	280.22	99,936	+5.41(+1.97%)
Jun 04, 2024	277.20	279.33	273.91	274.81	79,210	-4.55(-1.63%)
Jun 03, 2024	287.02	287.68	276.58	279.36	103,959	-6.07(-2.13%)
May 31, 2024	276.71	285.90	272.98	285.43	117,907	+10.78(+3.92%)
May 30, 2024	272.00	277.75	269.08	274.65	65,821	+5.21(+1.93%)
May 29, 2024	265.69	270.22	265.69	269.44	73,991	-0.02(-0.01%)
May 28, 2024	275.20	275.20	268.79	269.46	74,246	-3.20(-1.18%)
May 24, 2024	270.42	272.67	270.41	272.66	43,766	+3.93(+1.46%)
May 23, 2024	276.81	276.81	267.58	268.73	101,694	-7.25(-2.63%)
May 22, 2024	283.18	283.76	274.39	275.99	77,314	-8.43(-2.96%)
May 21, 2024	284.27	286.41	282.20	284.42	40,950	-1.56(-0.54%)
May 20, 2024	278.68	289.02	278.68	285.98	77,861	+7.52(+2.70%)
May 17, 2024	284.13	284.13	275.56	278.45	109,486	-0.11(-0.04%)
May 16, 2024	280.72	281.35	278.24	278.56	61,819	-1.70(-0.61%)
May 15, 2024	285.62	286.41	280.23	280.26	62,404	-1.63(-0.58%)
May 14, 2024	285.56	285.56	277.58	281.88	78,610	-0.07(-0.02%)
May 13, 2024	288.61	288.61	281.07	281.95	79,962	-5.01(-1.75%)
May 10, 2024	288.21	288.21	282.74	286.96	37,390	+0.30(+0.10%)
May 09, 2024	283.99	286.96	283.99	286.67	38,602	+3.51(+1.24%)
May 08, 2024	277.96	283.32	277.96	283.15	53,747	+2.28(+0.81%)
May 07, 2024	281.61	282.67	278.72	280.87	84,057	+0.18(+0.06%)
May 06, 2024	274.84	282.95	274.84	280.69	81,608	+8.78(+3.23%)
May 03, 2024	271.03	272.56	266.29	271.90	100,399	+5.59(+2.10%)
May 02, 2024	263.47	270.06	258.67	266.32	212,953	+5.33(+2.04%)
May 01, 2024	259.48	268.99	249.00	260.99	331,184	-12.25(-4.48%)
Apr 30, 2024	286.01	286.01	270.84	273.23	125,292	-13.34(-4.66%)
Apr 29, 2024	284.04	286.59	280.92	286.58	138,297	+4.78(+1.70%)
Apr 26, 2024	279.41	282.33	277.17	281.80	63,963	+2.78(+1.00%)
Apr 25, 2024	281.55	281.55	276.18	279.01	58,945	-6.30(-2.21%)
Apr 24, 2024	287.37	291.85	283.89	285.31	67,074	-3.60(-1.25%)
Apr 23, 2024	283.28	289.55	282.41	288.91	45,694	+6.73(+2.38%)
Apr 22, 2024	283.75	286.17	279.62	282.18	53,288	+0.77(+0.27%)
Apr 19, 2024	283.04	285.44	280.55	281.42	107,109	-1.91(-0.67%)
Apr 18, 2024	283.91	286.67	282.26	283.32	66,792	-1.20(-0.42%)
Apr 17, 2024	290.98	290.98	284.06	284.52	61,180	-5.92(-2.04%)
Apr 16, 2024	287.90	292.13	287.90	290.44	50,237	+0.11(+0.04%)
Apr 15, 2024	295.68	295.68	288.78	290.33	45,110	-2.84(-0.97%)
Apr 12, 2024	293.20	294.97	291.46	293.17	62,546	-3.71(-1.25%)
Apr 11, 2024	297.72	299.81	294.70	296.88	60,031	+0.49(+0.16%)
Apr 10, 2024	298.45	300.89	291.59	296.39	100,828	-8.20(-2.69%)
Apr 09, 2024	305.09	306.67	296.40	304.60	63,741	-0.32(-0.10%)
Apr 08, 2024	301.63	308.11	300.83	304.92	57,916	+6.14(+2.06%)
Apr 05, 2024	301.57	304.32	298.18	298.78	143,055	-3.64(-1.20%)
Apr 04, 2024	312.30	313.54	301.79	302.42	77,486	-5.90(-1.91%)
Apr 03, 2024	310.57	313.32	306.58	308.32	86,274	-5.42(-1.73%)
Apr 02, 2024	323.76	324.41	313.36	313.74	65,316	-12.56(-3.85%)
Apr 01, 2024	329.84	331.00	324.10	326.30	63,905	-0.79(-0.24%)
Mar 28, 2024	320.68	330.73	320.68	327.09	89,845	-5.16(-1.55%)
Mar 27, 2024	322.00	332.48	322.00	332.25	90,944	+11.38(+3.55%)
Mar 26, 2024	317.69	324.24	317.31	320.87	106,545	+4.60(+1.45%)
Mar 25, 2024	325.95	327.38	316.18	316.27	53,314	-9.11(-2.80%)
Mar 22, 2024	325.56	325.56	322.24	325.38	66,579	+0.26(+0.08%)
Mar 21, 2024	322.27	328.16	322.27	325.13	60,628	+5.05(+1.58%)
Mar 20, 2024	313.44	321.47	312.42	320.07	82,839	+5.40(+1.72%)
Mar 19, 2024	313.95	317.78	313.00	314.67	164,807	-0.57(-0.18%)
Mar 18, 2024	317.28	319.72	315.05	315.24	130,680	-1.60(-0.50%)
Mar 15, 2024	314.27	319.57	314.27	316.83	225,496	+0.98(+0.31%)
Mar 14, 2024	323.26	323.41	314.35	315.85	139,280	-9.83(-3.02%)
Mar 13, 2024	323.66	326.48	322.06	325.68	137,077	+2.14(+0.66%)
Mar 12, 2024	322.98	325.72	319.22	323.54	65,419	+1.79(+0.55%)
Mar 11, 2024	324.10	324.53	316.63	321.76	108,010	-4.24(-1.30%)
Mar 08, 2024	331.37	336.02	325.07	325.99	110,908	-4.80(-1.45%)
Mar 07, 2024	326.29	331.92	325.04	330.79	89,984	+7.90(+2.45%)
Mar 06, 2024	320.47	324.96	319.43	322.89	84,450	+4.05(+1.27%)
Mar 05, 2024	321.86	324.48	315.94	318.85	97,347	-6.44(-1.98%)
Mar 04, 2024	326.79	332.53	325.19	325.29	89,011	-0.71(-0.22%)
Mar 01, 2024	335.44	335.44	322.59	325.99	147,685	-10.27(-3.05%)
Feb 29, 2024	335.50	337.74	330.65	336.26	68,191	+4.85(+1.46%)
Feb 28, 2024	326.68	333.32	326.68	331.42	83,100	+3.07(+0.93%)
Feb 27, 2024	324.65	328.70	322.21	328.35	113,794	+6.24(+1.94%)
Feb 26, 2024	318.66	323.21	318.66	322.11	82,711	+1.58(+0.49%)
Feb 23, 2024	322.06	323.14	320.38	320.53	76,836	-1.74(-0.54%)
Feb 22, 2024	314.53	324.03	313.95	322.26	139,884	+8.24(+2.62%)
Feb 21, 2024	314.20	316.38	311.16	314.03	119,200	-2.13(-0.67%)
Feb 20, 2024	332.59	332.59	314.73	316.16	181,159	-21.87(-6.47%)
Feb 16, 2024	339.35	339.73	333.32	338.04	152,233	-1.54(-0.45%)
Feb 15, 2024	321.68	352.93	317.25	339.57	342,080	+25.53(+8.13%)
Feb 14, 2024	307.74	314.18	306.83	314.04	91,960	+10.85(+3.58%)
Feb 13, 2024	300.74	303.82	297.43	303.19	163,434	-6.05(-1.96%)
Feb 12, 2024	306.35	310.06	303.98	309.25	110,073	+1.44(+0.47%)
Feb 09, 2024	300.70	308.10	300.04	307.81	65,089	+8.67(+2.90%)
Feb 08, 2024	295.08	299.51	293.49	299.14	75,200	+5.54(+1.89%)
Feb 07, 2024	294.33	296.65	292.02	293.59	75,451	-0.40(-0.14%)
Feb 06, 2024	290.85	294.51	290.69	293.99	73,859	+2.77(+0.95%)
Feb 05, 2024	291.20	293.20	288.47	291.22	81,814	-2.99(-1.02%)
Feb 02, 2024	287.69	295.74	286.77	294.21	70,984	+3.70(+1.27%)
Feb 01, 2024	287.76	291.24	281.85	290.51	68,061	+5.39(+1.89%)
Jan 31, 2024	285.48	289.49	283.01	285.12	248,903	-1.20(-0.42%)
Jan 30, 2024	276.26	288.69	275.75	286.32	141,557	+8.79(+3.17%)
Jan 29, 2024	273.74	278.55	271.16	277.52	47,111	+4.26(+1.56%)
Jan 26, 2024	274.41	278.58	271.49	273.27	61,522	+0.31(+0.11%)
Jan 25, 2024	277.55	279.30	271.68	272.96	66,451	+1.06(+0.39%)
Jan 24, 2024	277.99	280.37	270.53	271.90	53,928	-3.72(-1.35%)
Jan 23, 2024	278.95	278.95	274.43	275.62	48,398	-1.29(-0.46%)
Jan 22, 2024	271.42	279.03	270.79	276.90	74,749	+7.79(+2.89%)
Jan 19, 2024	265.53	269.20	261.86	269.12	76,250	+4.07(+1.53%)
Jan 18, 2024	261.71	265.05	260.55	265.05	83,930	+4.71(+1.81%)
Jan 17, 2024	258.40	261.54	258.40	260.34	63,780	+0.00(+0.00%)
Jan 16, 2024	259.71	262.58	259.77	260.34	52,471	-1.56(-0.60%)
Jan 12, 2024	264.53	265.06	260.00	261.90	66,524	+0.07(+0.03%)
Jan 11, 2024	258.59	262.02	256.37	261.83	46,358	+3.08(+1.19%)
Jan 10, 2024	257.16	258.77	256.33	258.75	59,759	+0.28(+0.11%)
Jan 09, 2024	256.34	259.58	255.61	258.47	64,782	-0.77(-0.30%)
Jan 08, 2024	258.81	260.39	256.65	259.24	72,914	+1.30(+0.50%)
Jan 05, 2024	258.59	262.21	257.90	257.94	71,109	-3.14(-1.20%)
Jan 04, 2024	259.66	266.05	257.32	261.08	63,303	+0.06(+0.02%)
Jan 03, 2024	273.30	273.30	260.65	261.02	97,207	-12.25(-4.48%)
Jan 02, 2024	278.51	279.72	270.08	273.28	106,816	-5.88(-2.10%)
Dec 29, 2023	284.91	285.50	278.99	279.15	45,760	-3.90(-1.38%)
Dec 28, 2023	282.82	286.61	282.82	283.06	43,081	-1.15(-0.40%)
Dec 27, 2023	284.11	287.05	283.99	284.20	52,911	+1.20(+0.42%)
Dec 26, 2023	279.37	285.04	279.37	283.00	70,653	+4.39(+1.58%)
Dec 22, 2023	276.36	280.24	276.36	278.61	52,392	+3.41(+1.24%)
Dec 21, 2023	274.38	277.37	274.38	275.21	53,700	+0.02(+0.01%)
Dec 20, 2023	278.18	282.82	275.15	275.19	65,611	-1.81(-0.65%)
Dec 19, 2023	276.42	278.07	274.31	277.00	98,650	+2.44(+0.89%)
Dec 18, 2023	278.66	278.66	273.71	274.56	84,003	-2.56(-0.92%)
Dec 15, 2023	280.13	281.60	276.49	277.12	95,526	-3.28(-1.17%)
Dec 14, 2023	272.87	281.09	272.87	280.40	115,608	+8.03(+2.95%)
Dec 13, 2023	268.88	274.52	266.95	272.37	67,698	+3.45(+1.28%)
Dec 12, 2023	267.39	269.02	266.25	268.92	48,636	+1.37(+0.51%)
Dec 11, 2023	266.33	267.97	266.19	267.55	38,226	+0.70(+0.26%)
Dec 08, 2023	263.28	267.89	263.28	266.85	50,467	+2.61(+0.99%)
Dec 07, 2023	267.28	267.28	262.79	264.24	53,931	-2.00(-0.75%)
Dec 06, 2023	266.86	267.64	264.80	266.25	97,668	+1.64(+0.62%)
Dec 05, 2023	269.44	269.44	262.90	264.60	75,728	-5.86(-2.17%)
Dec 04, 2023	259.41	270.99	259.41	270.46	117,997	+9.22(+3.53%)