Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	332.57	346.32	328.85	345.39	124,774	+6.22(+1.83%)
Feb 27, 2026	340.00	343.00	330.42	339.17	203,552	-6.37(-1.84%)
Feb 26, 2026	340.38	351.20	339.83	345.54	196,291	+6.43(+1.90%)
Feb 25, 2026	338.65	347.44	327.63	339.11	209,543	+3.41(+1.02%)
Feb 24, 2026	328.77	341.74	326.27	335.70	241,084	+8.18(+2.50%)
Feb 23, 2026	335.56	339.31	321.73	327.52	205,939	-12.39(-3.65%)
Feb 20, 2026	333.62	354.07	328.75	339.91	264,109	+12.83(+3.92%)
Feb 19, 2026	315.56	335.70	298.61	327.08	388,136	+6.61(+2.06%)
Feb 18, 2026	332.88	337.76	317.56	320.47	176,617	-13.04(-3.91%)
Feb 17, 2026	335.97	339.03	322.06	333.51	154,190	-0.49(-0.15%)
Feb 13, 2026	337.30	342.44	330.17	334.00	114,443	+0.45(+0.13%)
Feb 12, 2026	338.78	348.22	332.95	333.55	185,240	-1.29(-0.39%)
Feb 11, 2026	341.23	347.43	334.81	334.84	116,374	-3.78(-1.12%)
Feb 10, 2026	338.70	346.30	333.96	338.62	140,687	+0.69(+0.20%)
Feb 09, 2026	342.94	342.94	336.31	337.93	95,335	-5.18(-1.51%)
Feb 06, 2026	335.46	346.40	330.87	343.11	210,759	+12.86(+3.89%)
Feb 05, 2026	334.05	339.52	329.46	330.25	106,444	-2.95(-0.89%)
Feb 04, 2026	336.57	341.46	328.98	333.20	134,573	+5.36(+1.63%)
Feb 03, 2026	325.40	336.24	317.81	327.84	102,287	+0.26(+0.08%)
Feb 02, 2026	321.50	330.94	317.63	327.58	169,438	+6.54(+2.04%)
Jan 30, 2026	319.13	325.71	315.12	321.04	206,264	-2.92(-0.90%)
Jan 29, 2026	318.02	325.57	303.46	323.96	143,900	+7.70(+2.43%)
Jan 28, 2026	322.39	322.39	313.80	316.26	60,959	-3.68(-1.15%)
Jan 27, 2026	318.70	320.26	315.39	319.94	36,567	-1.11(-0.35%)
Jan 26, 2026	323.13	325.46	316.16	321.05	105,330	-2.23(-0.69%)
Jan 23, 2026	328.41	330.92	320.74	323.28	76,536	-5.35(-1.63%)
Jan 22, 2026	330.00	334.50	327.76	328.63	51,806	+1.54(+0.47%)
Jan 21, 2026	321.42	330.00	310.20	327.09	90,171	+9.42(+2.97%)
Jan 20, 2026	319.07	322.25	315.17	317.67	80,596	-7.27(-2.24%)
Jan 16, 2026	327.75	330.00	323.27	324.94	132,939	-2.34(-0.71%)
Jan 15, 2026	317.00	328.31	313.70	327.28	88,951	+11.80(+3.74%)
Jan 14, 2026	312.18	316.90	308.71	315.48	136,637	+3.83(+1.23%)
Jan 13, 2026	313.31	316.00	308.30	311.65	86,852	+1.73(+0.56%)
Jan 12, 2026	316.03	316.53	309.85	309.92	186,873	-9.30(-2.91%)
Jan 09, 2026	312.44	319.57	309.34	319.22	185,103	+8.21(+2.64%)
Jan 08, 2026	293.82	314.13	293.82	311.01	151,270	+15.17(+5.13%)
Jan 07, 2026	304.96	304.96	293.72	295.84	102,888	-8.92(-2.93%)
Jan 06, 2026	292.97	305.81	291.62	304.76	159,582	+8.53(+2.88%)
Jan 05, 2026	285.07	300.97	285.07	296.23	163,545	+10.16(+3.55%)

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.

File a claim

Action Teams

Contact support

Kadant Inc Common Stock (NY:KAI)

Historical Prices