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

Kadant Inc Common Stock (NY: KAI )

374.48 +1.40 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 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 28, 2025 373.51 377.50 367.21 374.48 138,072 +1.40(+0.38%)
Feb 27, 2025 380.18 381.51 373.08 373.08 134,596 -8.66(-2.27%)
Feb 26, 2025 382.49 387.53 381.19 381.74 124,694 +3.43(+0.91%)
Feb 25, 2025 381.93 383.62 374.08 378.31 132,938 +0.79(+0.21%)
Feb 24, 2025 384.51 384.51 371.40 377.52 167,039 -4.98(-1.30%)
Feb 21, 2025 391.32 391.32 378.22 382.50 238,504 -5.20(-1.34%)
Feb 20, 2025 395.07 395.07 384.17 387.70 225,353 -7.37(-1.87%)
Feb 19, 2025 392.13 398.69 386.43 395.07 286,348 -3.32(-0.83%)
Feb 18, 2025 388.30 409.73 383.59 398.39 2,393,747 +9.93(+2.56%)
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%)
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.