Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	302.40	330.92	302.40	327.52	394,409	+38.66(+13.38%)
May 05, 2026	288.52	293.60	282.90	288.86	130,408	+2.53(+0.88%)
May 04, 2026	284.25	291.35	280.78	286.33	220,562	+0.48(+0.17%)
May 01, 2026	293.57	294.45	278.23	285.85	287,006	-7.28(-2.48%)
Apr 30, 2026	302.28	309.00	290.87	293.13	238,928	-13.02(-4.25%)
Apr 29, 2026	306.61	314.23	300.82	306.15	192,379	-3.40(-1.10%)
Apr 28, 2026	316.03	318.87	309.32	309.55	208,086	-6.72(-2.12%)
Apr 27, 2026	314.20	320.58	310.83	316.27	164,726	+3.51(+1.12%)
Apr 24, 2026	326.28	326.28	308.21	312.76	193,252	-13.82(-4.23%)
Apr 23, 2026	325.36	333.35	321.43	326.58	142,835	+3.27(+1.01%)
Apr 22, 2026	324.56	328.29	318.70	323.31	174,071	+1.47(+0.46%)
Apr 21, 2026	331.03	337.18	318.11	321.84	172,850	-9.16(-2.77%)
Apr 20, 2026	328.77	332.96	320.15	331.00	260,918	-0.84(-0.25%)
Apr 17, 2026	329.17	340.19	328.91	331.84	145,883	+9.62(+2.99%)
Apr 16, 2026	324.77	330.62	321.37	322.22	106,585	-2.64(-0.81%)
Apr 15, 2026	331.78	331.78	321.05	324.86	120,697	-6.93(-2.09%)
Apr 14, 2026	328.06	332.94	323.66	331.79	74,035	+4.21(+1.28%)
Apr 13, 2026	321.19	329.04	318.94	327.58	86,865	+2.91(+0.90%)
Apr 10, 2026	325.18	326.96	320.70	324.68	74,272	+1.30(+0.40%)
Apr 09, 2026	314.24	325.13	314.24	323.38	96,393	+7.25(+2.29%)
Apr 08, 2026	310.55	317.61	308.62	316.13	166,740	+22.25(+7.57%)
Apr 07, 2026	287.57	294.60	284.12	293.88	146,076	+5.65(+1.96%)
Apr 06, 2026	285.90	288.25	282.35	288.23	104,764	+1.94(+0.68%)
Apr 02, 2026	283.17	295.06	279.80	286.29	176,824	-4.01(-1.38%)
Apr 01, 2026	294.06	298.76	290.25	290.30	217,574	-1.74(-0.60%)
Mar 31, 2026	290.48	295.84	284.30	292.03	208,484	+7.45(+2.62%)
Mar 30, 2026	292.52	293.13	282.02	284.58	269,219	-5.76(-1.99%)
Mar 27, 2026	298.84	299.19	287.30	290.35	177,298	-8.83(-2.95%)
Mar 26, 2026	306.55	314.66	297.54	299.18	172,008	-15.96(-5.07%)
Mar 25, 2026	328.04	328.23	308.88	315.14	132,351	-8.33(-2.58%)
Mar 24, 2026	307.64	323.50	306.36	323.47	171,569	+11.50(+3.69%)
Mar 23, 2026	305.93	315.73	304.29	311.97	149,012	+15.89(+5.37%)
Mar 20, 2026	299.77	301.37	293.16	296.08	266,018	-2.01(-0.67%)
Mar 19, 2026	290.68	302.84	288.34	298.09	213,114	+4.09(+1.39%)
Mar 18, 2026	300.02	303.63	292.74	294.00	161,368	-7.35(-2.44%)
Mar 17, 2026	304.90	310.68	295.43	301.35	232,730	-0.35(-0.12%)
Mar 16, 2026	309.65	311.50	299.42	301.70	111,509	-1.62(-0.53%)
Mar 13, 2026	322.67	324.93	302.51	303.32	141,862	-17.58(-5.48%)
Mar 12, 2026	329.26	331.67	320.33	320.90	111,305	-11.46(-3.45%)
Mar 11, 2026	328.26	333.78	324.09	332.36	133,785	+2.43(+0.74%)
Mar 10, 2026	331.60	339.07	328.87	329.93	98,887	-3.88(-1.16%)
Mar 09, 2026	323.02	334.74	316.25	333.81	117,200	+3.31(+1.00%)
Mar 06, 2026	337.35	341.78	325.97	330.50	149,251	-14.89(-4.31%)
Mar 05, 2026	342.73	351.69	341.49	345.39	195,809	-1.54(-0.44%)
Mar 04, 2026	345.45	350.12	340.11	346.93	115,014	+2.84(+0.82%)
Mar 03, 2026	334.69	347.86	330.17	344.10	193,317	-0.92(-0.27%)

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 Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Kadant Inc Common Stock (NY:KAI)

Historical Prices

Contact us

Sections

Services

Search