Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	220.95	224.08	219.49	221.05	67,333	+2.32(+1.06%)
Jun 29, 2023	211.99	219.15	211.99	218.73	34,457	+6.02(+2.83%)
Jun 28, 2023	213.45	214.65	211.60	212.71	28,957	-1.00(-0.47%)
Jun 27, 2023	213.57	215.21	213.54	213.70	26,568	+1.47(+0.69%)
Jun 26, 2023	208.36	215.59	208.36	212.23	50,619	+3.83(+1.84%)
Jun 23, 2023	208.14	211.24	207.07	208.40	85,788	-3.71(-1.75%)
Jun 22, 2023	216.97	216.97	211.53	212.11	87,862	-4.86(-2.24%)
Jun 21, 2023	219.33	220.14	216.68	216.97	75,168	-3.95(-1.79%)
Jun 20, 2023	220.56	222.19	218.52	220.92	43,311	-1.77(-0.80%)
Jun 16, 2023	226.59	228.81	219.47	222.69	156,019	-1.92(-0.86%)
Jun 15, 2023	213.98	224.62	213.98	224.61	202,316	+29.98(+15.40%)
May 08, 2023	193.46	195.97	192.58	194.63	37,519	+0.45(+0.23%)
May 05, 2023	192.05	195.09	191.66	194.19	50,040	+5.38(+2.85%)
May 04, 2023	190.16	192.18	186.06	188.81	85,732	-2.89(-1.51%)
May 03, 2023	186.61	199.23	186.61	191.70	97,016	+6.20(+3.34%)
May 02, 2023	185.97	186.11	182.80	185.50	62,435	+0.08(+0.04%)
May 01, 2023	185.82	188.58	185.42	185.42	52,473	+0.47(+0.25%)
Apr 28, 2023	184.37	188.15	184.37	184.95	58,751	-0.90(-0.48%)
Apr 27, 2023	183.57	186.26	182.62	185.84	52,108	+2.70(+1.47%)
Apr 26, 2023	187.84	188.40	182.32	183.15	42,205	-6.64(-3.50%)
Apr 25, 2023	190.79	191.27	188.55	189.79	52,823	-3.13(-1.63%)
Apr 24, 2023	191.17	194.41	191.17	192.92	32,345	+0.60(+0.31%)
Apr 21, 2023	194.69	194.69	191.10	192.32	43,356	-0.90(-0.46%)
Apr 20, 2023	190.70	193.27	188.99	193.22	55,214	+1.78(+0.93%)
Apr 19, 2023	191.71	192.31	190.07	191.44	47,830	-0.09(-0.05%)
Apr 18, 2023	195.68	196.07	190.98	191.53	74,776	-3.45(-1.77%)
Apr 17, 2023	194.23	195.13	193.39	194.98	39,900	+1.85(+0.96%)
Apr 14, 2023	194.29	196.26	192.32	193.13	64,568	-1.11(-0.57%)
Apr 13, 2023	196.09	196.09	192.83	194.25	43,880	-0.11(-0.06%)
Apr 12, 2023	197.12	197.84	194.32	194.35	44,981	-0.36(-0.18%)
Apr 11, 2023	195.10	196.51	193.54	194.71	70,195	+1.04(+0.54%)
Apr 10, 2023	189.19	194.19	189.19	193.67	81,444	+3.09(+1.62%)
Apr 06, 2023	191.47	191.85	188.82	190.58	75,663	-0.89(-0.47%)
Apr 05, 2023	194.16	195.46	191.01	191.47	51,534	-4.61(-2.35%)
Apr 04, 2023	204.36	204.36	195.94	196.08	49,169	-6.53(-3.22%)
Apr 03, 2023	207.50	208.62	200.48	202.61	71,789	-4.61(-2.23%)
Mar 31, 2023	204.50	207.22	203.75	207.22	93,744	+4.58(+2.26%)
Mar 30, 2023	204.62	205.68	202.53	202.64	34,331	-0.40(-0.20%)
Mar 29, 2023	203.61	203.61	199.61	203.04	52,345	+2.01(+1.00%)
Mar 28, 2023	196.80	201.09	196.80	201.03	85,909	+3.95(+2.00%)
Mar 27, 2023	197.91	198.64	195.43	197.09	80,105	+1.77(+0.91%)
Mar 24, 2023	195.36	196.60	191.70	195.32	119,829	-2.33(-1.18%)
Mar 23, 2023	198.15	201.03	196.16	197.65	71,953	+0.18(+0.09%)
Mar 22, 2023	202.30	203.11	196.96	197.47	68,571	-4.77(-2.36%)
Mar 21, 2023	204.15	204.37	200.62	202.25	56,010	+1.91(+0.95%)
Mar 20, 2023	198.26	201.99	198.26	200.34	36,146	+4.46(+2.28%)
Mar 17, 2023	198.84	198.84	195.41	195.87	95,644	-3.98(-1.99%)
Mar 16, 2023	194.67	201.66	193.54	199.85	91,100	+2.48(+1.26%)
Mar 15, 2023	198.20	199.75	194.38	197.37	104,793	-6.16(-3.03%)
Mar 14, 2023	208.75	209.16	200.62	203.53	106,157	+0.05(+0.02%)
Mar 13, 2023	202.02	205.08	199.18	203.48	51,490	-2.80(-1.36%)
Mar 10, 2023	210.73	211.65	205.00	206.28	66,358	-6.03(-2.84%)
Mar 09, 2023	214.75	216.69	211.84	212.31	69,119	-1.63(-0.76%)
Mar 08, 2023	215.82	216.64	213.05	213.94	53,348	-2.32(-1.07%)
Mar 07, 2023	216.00	216.64	213.53	216.26	83,421	-0.08(-0.04%)
Mar 06, 2023	218.07	219.48	214.12	216.34	44,274	-2.28(-1.04%)
Mar 03, 2023	216.43	219.89	214.66	218.61	47,278	+3.68(+1.71%)
Mar 02, 2023	211.62	214.99	210.48	214.94	30,462	+1.18(+0.55%)
Mar 01, 2023	211.21	214.18	210.22	213.75	50,381	+0.43(+0.20%)
Feb 28, 2023	212.99	216.18	211.97	213.32	62,620	-0.09(-0.04%)
Feb 27, 2023	212.21	216.56	209.89	213.41	48,555	+2.80(+1.33%)
Feb 24, 2023	208.77	211.72	208.77	210.61	68,542	-1.59(-0.75%)
Feb 23, 2023	213.29	214.66	209.27	212.20	92,671	-0.72(-0.34%)
Feb 22, 2023	207.57	215.69	206.01	212.92	125,796	+5.04(+2.42%)
Feb 21, 2023	213.93	216.50	206.81	207.88	114,493	-9.31(-4.29%)
Feb 17, 2023	214.56	218.60	211.20	217.19	86,155	+6.90(+3.28%)
Feb 16, 2023	198.81	213.43	194.38	210.29	123,650	+11.54(+5.81%)
Feb 15, 2023	200.84	202.44	198.47	198.76	94,355	-2.19(-1.09%)
Feb 14, 2023	200.46	202.35	198.01	200.94	56,606	+0.35(+0.17%)
Feb 13, 2023	201.76	203.43	199.99	200.59	73,724	-0.03(-0.01%)
Feb 10, 2023	198.96	201.58	198.67	200.62	58,609	-0.67(-0.33%)
Feb 09, 2023	206.96	208.65	200.51	201.29	67,967	-5.12(-2.48%)
Feb 08, 2023	206.33	210.46	203.91	206.41	82,904	-2.96(-1.41%)
Feb 07, 2023	205.69	209.41	204.82	209.37	61,012	+2.43(+1.17%)
Feb 06, 2023	212.27	212.27	205.98	206.94	52,938	-5.72(-2.69%)
Feb 03, 2023	211.35	213.79	209.89	212.67	58,505	-0.07(-0.03%)
Feb 02, 2023	208.48	213.31	207.45	212.74	85,135	+6.31(+3.06%)
Feb 01, 2023	203.72	210.29	201.61	206.43	55,004	+3.93(+1.94%)
Jan 31, 2023	198.04	203.19	198.04	202.50	69,969	+4.10(+2.07%)
Jan 30, 2023	197.50	200.63	197.28	198.40	59,151	-0.91(-0.46%)
Jan 27, 2023	198.38	200.50	195.31	199.31	36,477	-0.05(-0.03%)
Jan 26, 2023	199.42	200.03	196.27	199.36	48,498	+2.19(+1.11%)
Jan 25, 2023	200.80	202.71	194.42	197.18	89,724	-4.49(-2.23%)
Jan 24, 2023	198.76	203.42	198.76	201.67	52,444	+2.41(+1.21%)
Jan 23, 2023	197.08	200.26	196.79	199.26	49,251	+2.28(+1.16%)
Jan 20, 2023	191.95	196.99	189.47	196.99	48,891	+6.52(+3.42%)
Jan 19, 2023	188.92	193.35	186.64	190.47	62,905	+1.46(+0.77%)
Jan 18, 2023	189.05	193.72	188.68	189.01	54,160	+0.03(+0.02%)
Jan 17, 2023	200.07	200.07	188.33	188.98	77,031	-10.97(-5.49%)
Jan 13, 2023	191.69	200.22	190.41	199.95	93,081	+6.70(+3.47%)
Jan 12, 2023	191.34	194.42	189.50	193.25	62,443	+2.43(+1.27%)
Jan 11, 2023	190.50	193.69	188.07	190.83	69,423	+1.57(+0.83%)
Jan 10, 2023	180.66	189.26	180.66	189.26	55,885	+6.89(+3.78%)
Jan 09, 2023	183.45	185.61	181.86	182.37	74,949	-1.07(-0.58%)
Jan 06, 2023	179.42	183.53	176.86	183.44	52,607	+6.55(+3.70%)
Jan 05, 2023	176.66	179.24	175.20	176.89	96,388	-1.81(-1.01%)
Jan 04, 2023	180.52	181.00	177.72	178.70	63,649	+0.61(+0.34%)
Jan 03, 2023	178.56	178.59	175.06	178.10	59,935	+1.83(+1.04%)
Dec 30, 2022	177.01	178.03	174.31	176.27	46,305	-1.75(-0.98%)
Dec 29, 2022	175.31	179.24	172.84	178.02	40,189	+5.73(+3.32%)
Dec 28, 2022	175.93	177.72	172.28	172.29	47,935	-3.71(-2.11%)
Dec 27, 2022	175.76	176.58	174.16	176.00	41,772	+0.35(+0.20%)
Dec 23, 2022	173.30	176.51	171.96	175.65	34,998	+2.59(+1.50%)
Dec 22, 2022	176.49	176.49	170.74	173.06	48,397	-4.09(-2.31%)
Dec 21, 2022	176.14	178.66	174.35	177.15	52,324	+2.12(+1.21%)
Dec 20, 2022	172.08	175.67	171.04	175.03	40,777	+3.90(+2.28%)
Dec 19, 2022	174.74	175.31	169.71	171.13	52,165	-3.51(-2.01%)
Dec 16, 2022	173.62	176.84	171.39	174.64	96,223	-1.34(-0.76%)
Dec 15, 2022	185.80	185.80	175.82	175.98	81,375	-11.03(-5.90%)
Dec 14, 2022	188.91	193.14	186.31	187.01	88,099	-0.75(-0.40%)
Dec 13, 2022	189.42	189.42	184.06	187.76	80,028	+4.63(+2.53%)
Dec 12, 2022	180.79	183.22	178.67	183.13	32,137	+3.46(+1.93%)
Dec 09, 2022	184.43	184.43	179.53	179.66	51,659	-5.20(-2.81%)
Dec 08, 2022	181.57	184.89	179.91	184.86	64,164	+3.64(+2.01%)
Dec 07, 2022	183.13	185.02	181.22	181.22	65,257	-3.69(-2.00%)
Dec 06, 2022	188.54	189.49	183.32	184.91	49,148	-4.24(-2.24%)
Dec 05, 2022	188.69	189.76	185.97	189.15	37,868	-1.74(-0.91%)
Dec 02, 2022	189.20	192.66	185.80	190.89	47,099	-1.44(-0.75%)
Dec 01, 2022	192.74	193.44	189.75	192.33	30,493	+0.76(+0.40%)
Nov 30, 2022	186.04	191.56	181.94	191.56	58,205	+4.62(+2.47%)
Nov 29, 2022	186.95	189.35	185.70	186.95	46,516	+1.06(+0.57%)
Nov 28, 2022	188.71	191.64	184.49	185.89	47,674	-5.95(-3.10%)
Nov 25, 2022	187.73	191.87	187.73	191.84	24,452	+3.88(+2.06%)
Nov 23, 2022	187.17	190.33	187.17	187.96	41,027	-0.11(-0.06%)
Nov 22, 2022	188.34	189.01	185.65	188.07	56,165	+0.94(+0.50%)
Nov 21, 2022	190.27	190.99	186.31	187.13	48,563	-4.17(-2.18%)
Nov 18, 2022	191.34	193.47	188.07	191.29	50,074	+3.61(+1.92%)
Nov 17, 2022	186.74	188.13	183.43	187.68	67,418	+0.41(+0.22%)
Nov 16, 2022	186.39	187.41	184.77	187.28	50,289	+0.69(+0.37%)
Nov 15, 2022	183.68	188.09	180.76	186.59	62,015	+5.49(+3.03%)
Nov 14, 2022	181.83	184.71	180.50	181.10	49,170	-2.29(-1.25%)
Nov 11, 2022	186.61	188.65	182.44	183.40	53,274	-3.03(-1.62%)
Nov 10, 2022	183.05	187.82	181.79	186.42	63,108	+10.83(+6.17%)
Nov 09, 2022	176.31	179.77	174.73	175.59	60,049	-2.08(-1.17%)
Nov 08, 2022	176.58	178.85	175.40	177.68	59,239	+1.35(+0.77%)
Nov 07, 2022	175.73	176.43	171.98	176.33	44,517	+3.06(+1.76%)
Nov 04, 2022	169.41	174.10	169.41	173.27	38,506	+6.82(+4.10%)
Nov 03, 2022	164.60	171.74	163.44	166.46	40,424	-0.95(-0.57%)
Nov 02, 2022	171.15	180.06	167.14	167.41	76,991	-9.77(-5.51%)
Nov 01, 2022	177.22	179.64	176.02	177.17	49,703	+0.59(+0.33%)
Oct 31, 2022	174.99	177.37	174.32	176.59	45,659	-0.21(-0.12%)
Oct 28, 2022	173.11	177.76	172.54	176.80	46,029	+4.91(+2.86%)
Oct 27, 2022	173.73	176.03	171.21	171.88	56,442	+0.60(+0.35%)
Oct 26, 2022	171.98	175.99	170.38	171.29	32,427	+0.03(+0.02%)
Oct 25, 2022	168.86	172.34	168.01	171.26	31,791	+3.07(+1.82%)
Oct 24, 2022	165.61	169.27	164.21	168.19	35,191	+2.59(+1.56%)
Oct 21, 2022	161.06	167.03	159.31	165.60	33,223	+6.18(+3.88%)
Oct 20, 2022	165.81	165.82	158.91	159.42	45,942	-6.11(-3.69%)
Oct 19, 2022	165.91	166.80	163.27	165.53	48,326	-1.83(-1.09%)
Oct 18, 2022	170.18	170.18	165.61	167.36	39,660	+0.91(+0.55%)
Oct 17, 2022	164.30	167.61	163.40	166.45	61,911	+3.72(+2.29%)
Oct 14, 2022	164.12	164.13	160.96	162.72	82,556	-0.61(-0.37%)
Oct 13, 2022	156.07	164.29	153.01	163.33	46,442	+4.91(+3.10%)
Oct 12, 2022	159.05	159.63	157.25	158.42	49,104	-0.71(-0.44%)
Oct 11, 2022	162.11	162.33	157.97	159.12	54,875	-4.28(-2.62%)
Oct 10, 2022	158.20	164.89	155.67	163.40	77,889	+6.89(+4.40%)
Oct 07, 2022	164.27	164.27	153.80	156.52	82,143	-8.55(-5.18%)
Oct 06, 2022	168.43	169.00	163.94	165.07	63,668	-3.11(-1.85%)
Oct 05, 2022	170.26	171.50	167.85	168.18	70,015	-4.54(-2.63%)
Oct 04, 2022	173.53	173.53	169.23	172.72	91,103	+2.07(+1.21%)
Oct 03, 2022	168.13	171.33	168.13	170.64	44,504	+5.38(+3.25%)
Sep 30, 2022	164.75	168.96	164.75	165.26	47,583	-0.44(-0.26%)
Sep 29, 2022	169.54	172.14	164.77	165.70	60,440	-5.02(-2.94%)
Sep 28, 2022	166.52	172.01	166.25	170.72	60,390	+5.29(+3.20%)
Sep 27, 2022	168.82	170.17	164.16	165.43	39,663	-2.18(-1.30%)
Sep 26, 2022	165.80	170.44	164.84	167.61	70,250	+0.13(+0.08%)
Sep 23, 2022	167.51	167.77	165.09	167.48	43,521	-1.76(-1.04%)
Sep 22, 2022	171.46	173.30	166.87	169.25	43,832	-4.72(-2.71%)
Sep 21, 2022	173.96	178.21	173.96	173.96	37,040	+1.65(+0.96%)
Sep 20, 2022	169.04	172.35	169.04	172.31	36,190	+0.88(+0.51%)
Sep 19, 2022	166.47	171.89	163.84	171.43	29,734	+2.72(+1.62%)
Sep 16, 2022	168.65	168.90	164.89	168.70	72,346	-1.62(-0.95%)
Sep 15, 2022	169.77	173.75	169.77	170.32	30,884	-1.53(-0.89%)
Sep 14, 2022	172.53	172.61	169.50	171.84	46,324	-1.19(-0.69%)
Sep 13, 2022	177.84	179.21	172.22	173.03	36,684	-8.92(-4.90%)
Sep 12, 2022	180.64	182.68	176.56	181.95	34,476	+0.54(+0.29%)
Sep 09, 2022	182.25	183.70	179.94	181.41	30,189	-0.81(-0.45%)
Sep 08, 2022	180.89	183.28	179.36	182.23	34,283	-1.04(-0.57%)
Sep 07, 2022	178.03	183.49	176.68	183.27	37,599	+6.38(+3.61%)
Sep 06, 2022	177.54	177.54	173.17	176.89	29,239	+0.84(+0.48%)
Sep 02, 2022	179.20	179.62	175.11	176.04	28,131	-1.13(-0.64%)
Sep 01, 2022	177.29	178.42	173.87	177.17	28,560	-0.59(-0.33%)
Aug 31, 2022	181.90	181.90	177.75	177.77	38,200	-2.52(-1.40%)
Aug 30, 2022	182.83	184.16	179.57	180.28	33,509	-2.70(-1.47%)
Aug 29, 2022	184.64	184.77	182.38	182.98	34,201	-2.98(-1.60%)
Aug 26, 2022	195.12	195.12	185.64	185.96	34,998	-8.83(-4.53%)
Aug 25, 2022	192.13	195.25	192.13	194.79	27,403	+2.43(+1.26%)
Aug 24, 2022	191.03	193.75	190.28	192.36	27,826	+1.81(+0.95%)
Aug 23, 2022	190.33	193.91	189.76	190.55	31,477	-0.59(-0.31%)
Aug 22, 2022	194.28	195.09	189.20	191.14	42,752	-5.71(-2.90%)
Aug 19, 2022	198.03	200.75	194.30	196.85	61,887	-2.31(-1.16%)
Aug 18, 2022	196.06	199.50	194.89	199.16	36,639	+4.12(+2.11%)
Aug 17, 2022	193.59	195.86	193.59	195.04	34,920	-0.56(-0.28%)
Aug 16, 2022	198.43	199.30	194.28	195.59	35,701	-2.44(-1.23%)
Aug 15, 2022	190.37	199.64	190.37	198.03	45,261	+5.47(+2.84%)
Aug 12, 2022	193.47	193.62	189.78	192.56	42,446	+1.18(+0.62%)
Aug 11, 2022	193.89	194.02	191.27	191.38	39,920	-0.20(-0.10%)
Aug 10, 2022	190.66	192.40	189.64	191.58	53,283	+4.24(+2.26%)
Aug 09, 2022	190.61	190.71	186.70	187.34	51,183	-2.24(-1.18%)
Aug 08, 2022	194.89	194.89	188.66	189.58	46,680	-3.44(-1.78%)
Aug 05, 2022	189.65	193.24	187.77	193.01	32,780	+0.88(+0.46%)
Aug 04, 2022	195.42	195.52	190.57	192.13	37,420	-4.91(-2.49%)
Aug 03, 2022	193.01	200.70	191.77	197.05	41,561	-1.30(-0.65%)
Aug 02, 2022	201.29	201.40	197.08	198.34	44,109	-4.88(-2.40%)
Aug 01, 2022	200.69	204.88	200.69	203.23	38,688	+1.27(+0.63%)
Jul 29, 2022	198.07	202.69	197.22	201.96	41,041	+2.91(+1.46%)
Jul 28, 2022	197.65	200.16	197.37	199.05	35,583	+1.51(+0.76%)
Jul 27, 2022	195.99	198.80	195.57	197.54	28,277	+2.76(+1.42%)
Jul 26, 2022	191.08	194.98	191.08	194.78	19,956	+2.42(+1.26%)
Jul 25, 2022	193.83	193.83	191.14	192.36	25,614	+0.20(+0.10%)
Jul 22, 2022	195.97	197.12	190.05	192.16	31,384	-2.15(-1.11%)
Jul 21, 2022	192.53	194.31	190.55	194.31	59,382	+0.77(+0.40%)
Jul 20, 2022	192.38	194.57	190.82	193.54	42,529	+2.84(+1.49%)
Jul 19, 2022	184.13	191.67	184.13	190.70	35,548	+9.04(+4.97%)
Jul 18, 2022	187.71	187.71	181.01	181.66	23,705	-3.60(-1.94%)
Jul 15, 2022	182.78	185.46	179.56	185.26	40,720	+5.36(+2.98%)
Jul 14, 2022	176.57	180.41	176.55	179.90	27,204	+0.56(+0.32%)
Jul 13, 2022	177.35	181.13	175.71	179.33	43,231	+0.60(+0.34%)
Jul 12, 2022	178.33	182.89	177.73	178.73	39,723	-1.23(-0.68%)
Jul 11, 2022	180.31	181.35	176.39	179.96	61,481	-1.88(-1.03%)
Jul 08, 2022	188.26	188.26	181.84	181.84	48,597	-5.17(-2.77%)
Jul 07, 2022	181.51	187.63	181.51	187.01	38,054	+7.24(+4.03%)
Jul 06, 2022	179.16	183.72	178.10	179.77	20,832	-0.38(-0.21%)
Jul 05, 2022	180.78	180.78	174.99	180.14	42,508	-3.38(-1.84%)