This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Kadant Inc Common Stock (NY:KAI)

293.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-7.29(-2.19%)
Apr 14, 2026	328.42	333.31	324.01	332.15	73,955	+4.21(+1.28%)
Apr 13, 2026	321.54	329.40	319.29	327.94	86,771	+2.91(+0.90%)
Apr 10, 2026	325.53	327.32	321.05	325.03	74,192	+1.30(+0.40%)
Apr 09, 2026	314.58	325.48	314.58	323.73	96,289	+7.26(+2.29%)
Apr 08, 2026	310.89	317.95	308.96	316.47	166,560	+22.27(+7.57%)
Apr 07, 2026	287.88	294.92	284.43	294.20	145,918	+5.66(+1.96%)
Apr 06, 2026	286.21	288.56	282.66	288.54	104,651	+1.94(+0.68%)
Apr 02, 2026	283.48	295.38	280.10	286.60	176,633	-4.01(-1.38%)
Apr 01, 2026	294.38	299.08	290.56	290.61	217,339	-1.74(-0.60%)
Mar 31, 2026	290.79	296.16	284.61	292.35	208,259	+7.46(+2.62%)
Mar 30, 2026	292.84	293.45	282.33	284.89	268,928	-5.77(-1.99%)
Mar 27, 2026	299.16	299.51	287.61	290.66	177,106	-8.84(-2.95%)
Mar 26, 2026	306.88	315.00	297.86	299.50	171,822	-15.98(-5.07%)
Mar 25, 2026	328.40	328.58	309.21	315.48	132,208	-8.34(-2.58%)
Mar 24, 2026	307.97	323.85	306.69	323.82	171,384	+11.51(+3.69%)
Mar 23, 2026	306.26	316.07	304.62	312.31	148,851	+15.91(+5.37%)
Mar 20, 2026	300.10	301.69	293.48	296.40	265,730	-2.01(-0.67%)
Mar 19, 2026	290.99	303.17	288.65	298.41	212,884	+4.09(+1.39%)
Mar 18, 2026	300.35	303.95	293.06	294.32	161,194	-7.36(-2.44%)
Mar 17, 2026	305.23	311.01	295.75	301.68	232,478	-0.35(-0.12%)
Mar 16, 2026	309.99	311.84	299.74	302.03	111,389	-1.62(-0.53%)
Mar 13, 2026	323.02	325.28	302.83	303.65	141,709	-17.60(-5.48%)
Mar 12, 2026	329.62	332.03	320.68	321.25	111,185	-11.47(-3.45%)
Mar 11, 2026	328.62	334.14	324.44	332.72	133,640	+2.43(+0.74%)
Mar 10, 2026	331.96	339.44	329.23	330.29	98,780	-3.88(-1.16%)
Mar 09, 2026	323.37	335.10	316.59	334.17	117,073	+3.31(+1.00%)
Mar 06, 2026	337.72	342.15	326.32	330.86	149,090	-14.91(-4.31%)
Mar 05, 2026	343.10	352.07	341.86	345.77	195,597	-1.54(-0.44%)
Mar 04, 2026	345.83	350.50	340.48	347.31	114,890	+2.84(+0.82%)
Mar 03, 2026	335.05	348.24	330.53	344.47	193,108	-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.

© 2025 FinancialContent. All rights reserved.