NYSE - Delayed Quote USD

Kadant Inc. (KAI)

Compare
413.94 +5.52 (+1.35%)
As of 11:13 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 412.00 416.72 412.00 413.94 413.94 7,438
Nov 21, 2024 395.86 408.76 394.67 408.42 408.42 70,300
Nov 20, 2024 395.82 395.82 384.21 392.69 392.69 180,900
Nov 19, 2024 390.83 399.71 390.26 395.71 395.71 76,800
Nov 18, 2024 392.95 400.63 390.30 397.28 397.28 49,000
Nov 15, 2024 396.14 396.14 385.08 391.88 391.88 91,600
Nov 14, 2024 395.25 399.08 391.57 392.66 392.66 54,300
Nov 13, 2024 403.13 403.13 389.45 392.89 392.89 99,900
Nov 12, 2024 402.40 405.84 395.42 397.36 397.36 79,500
Nov 11, 2024 402.00 422.54 402.00 406.46 406.46 81,400
Nov 8, 2024 389.43 399.91 389.43 399.83 399.83 81,400
Nov 7, 2024 382.93 388.21 378.48 387.14 387.14 77,400
Nov 6, 2024 382.10 393.19 382.10 385.16 385.16 141,300
Nov 5, 2024 347.60 359.79 347.60 359.74 359.74 52,000
Nov 4, 2024 343.00 350.99 342.58 349.69 349.69 45,900
Nov 1, 2024 337.36 345.89 337.36 343.38 343.38 72,600
Oct 31, 2024 332.77 336.55 331.05 333.06 333.06 72,400
Oct 30, 2024 315.00 343.53 315.00 335.71 335.71 102,800
Oct 29, 2024 319.38 321.54 316.07 320.55 320.55 41,000
Oct 28, 2024 319.94 322.88 319.50 322.15 322.15 31,900
Oct 25, 2024 321.96 323.06 315.74 316.45 316.45 33,200
Oct 24, 2024 317.28 319.32 311.94 317.97 317.97 62,900
Oct 23, 2024 316.82 320.52 314.01 317.00 317.00 27,600
Oct 22, 2024 323.67 323.67 317.44 318.33 318.33 37,300
Oct 21, 2024 326.60 327.78 321.74 324.08 324.08 59,700
Oct 18, 2024 336.33 336.33 327.09 328.09 328.09 31,900
Oct 17, 2024 337.00 337.00 333.25 334.68 334.68 31,200
Oct 16, 2024 333.74 338.13 333.74 334.83 334.83 42,200
Oct 15, 2024 330.35 337.05 328.88 329.53 329.53 52,100
Oct 14, 2024 327.34 331.31 327.34 328.81 328.81 40,800
Oct 11, 2024 322.87 329.63 322.87 328.16 328.16 35,900
Oct 10, 2024 0.32 Dividend
Oct 10, 2024 317.65 320.85 315.42 320.20 320.20 59,500
Oct 9, 2024 323.86 329.89 321.08 322.38 322.06 51,600
Oct 8, 2024 325.67 325.67 321.80 323.15 322.83 47,300
Oct 7, 2024 323.05 327.65 320.78 323.97 323.65 67,000
Oct 4, 2024 327.54 327.60 323.61 326.27 325.95 53,600
Oct 3, 2024 325.52 327.02 320.76 321.41 321.09 66,400
Oct 2, 2024 328.01 331.93 325.61 326.33 326.01 36,900
Oct 1, 2024 338.57 338.57 330.07 331.59 331.26 62,800
Sep 30, 2024 337.58 339.84 335.45 338.00 337.66 67,100
Sep 27, 2024 337.37 342.85 334.36 335.08 334.75 66,100
Sep 26, 2024 338.09 340.04 334.05 334.30 333.97 64,700
Sep 25, 2024 342.06 343.81 331.48 332.90 332.57 46,600
Sep 24, 2024 337.75 344.46 336.68 340.03 339.69 55,000
Sep 23, 2024 336.64 337.93 332.72 335.41 335.08 81,200
Sep 20, 2024 342.34 342.34 332.42 332.98 332.65 217,300
Sep 19, 2024 330.48 342.32 327.49 341.67 341.33 71,600
Sep 18, 2024 331.51 331.87 319.01 321.02 320.70 108,200
Sep 17, 2024 330.16 335.02 327.60 333.65 333.32 77,400
Sep 16, 2024 323.59 325.87 319.62 325.85 325.53 80,200
Sep 13, 2024 318.80 327.51 315.62 323.59 323.27 44,200
Sep 12, 2024 311.97 314.59 307.19 313.90 313.59 54,700
Sep 11, 2024 306.58 309.07 298.76 308.61 308.30 77,000
Sep 10, 2024 305.66 308.00 303.40 308.00 307.69 53,400
Sep 9, 2024 301.34 306.30 301.17 303.17 302.87 87,500
Sep 6, 2024 305.21 305.23 297.07 301.11 300.81 68,300
Sep 5, 2024 307.57 307.70 301.09 302.98 302.68 72,800
Sep 4, 2024 302.94 308.00 301.47 307.92 307.61 52,100
Sep 3, 2024 318.27 319.99 301.61 303.38 303.08 48,600
Aug 30, 2024 319.34 321.77 314.05 321.13 320.81 60,600
Aug 29, 2024 322.20 323.40 318.26 320.13 319.81 38,700
Aug 28, 2024 318.36 320.10 316.34 318.60 318.28 44,900
Aug 27, 2024 318.91 320.11 315.65 318.65 318.33 31,000
Aug 26, 2024 323.66 324.55 320.02 320.68 320.36 37,500
Aug 23, 2024 313.53 323.75 313.53 320.25 319.93 46,500
Aug 22, 2024 311.05 311.09 307.57 310.16 309.85 38,000
Aug 21, 2024 309.48 313.44 306.54 312.91 312.60 32,000
Aug 20, 2024 307.24 310.98 305.23 305.31 305.01 50,800
Aug 19, 2024 309.27 313.28 305.48 307.35 307.04 49,100
Aug 16, 2024 309.30 312.31 307.15 309.70 309.39 59,500
Aug 15, 2024 318.32 318.77 309.00 309.70 309.39 73,100
Aug 14, 2024 302.05 308.44 300.00 308.42 308.11 121,000
Aug 13, 2024 293.54 302.16 288.93 301.03 300.73 64,900
Aug 12, 2024 294.64 294.77 288.99 290.30 290.01 71,200
Aug 9, 2024 299.86 299.86 294.04 294.66 294.37 57,900
Aug 8, 2024 299.97 301.25 297.68 300.23 299.93 71,900
Aug 7, 2024 308.28 309.06 296.26 296.26 295.97 45,700
Aug 6, 2024 303.09 309.72 302.30 303.30 303.00 52,400
Aug 5, 2024 295.40 302.95 292.57 302.02 301.72 125,300
Aug 2, 2024 309.19 314.00 301.86 309.57 309.26 103,000
Aug 1, 2024 348.72 348.72 321.59 324.77 324.45 101,100
Jul 31, 2024 355.00 363.40 340.15 351.49 351.14 176,100
Jul 30, 2024 354.84 359.85 351.98 356.64 356.29 91,800
Jul 29, 2024 354.16 359.55 351.52 353.52 353.17 67,900
Jul 26, 2024 351.11 356.36 351.11 355.83 355.48 63,100
Jul 25, 2024 338.39 354.04 336.46 346.08 345.74 63,400
Jul 24, 2024 344.39 349.65 335.04 335.36 335.03 57,100
Jul 23, 2024 342.52 350.27 342.41 348.08 347.73 62,900
Jul 22, 2024 334.82 343.32 329.98 342.56 342.22 65,800
Jul 19, 2024 333.63 336.00 330.44 331.84 331.51 52,500
Jul 18, 2024 336.17 342.86 333.07 333.52 333.19 52,200
Jul 17, 2024 337.71 343.40 336.52 339.46 339.12 115,700
Jul 16, 2024 332.00 342.37 331.44 341.28 340.94 90,800
Jul 15, 2024 325.43 337.44 325.43 329.20 328.87 100,500
Jul 12, 2024 319.79 325.18 318.37 324.40 324.08 91,900
Jul 11, 2024 0.32 Dividend
Jul 11, 2024 312.37 319.56 312.22 316.43 316.12 69,900
Jul 10, 2024 302.52 307.29 301.68 306.56 305.94 43,800
Jul 9, 2024 299.55 303.03 299.40 301.59 300.98 64,800
Jul 8, 2024 298.85 301.99 298.83 299.68 299.07 34,300
Jul 5, 2024 295.07 296.81 292.32 296.81 296.21 31,900
Jul 3, 2024 294.13 296.79 292.12 295.93 295.33 28,900
Jul 2, 2024 295.39 295.65 290.45 292.73 292.13 78,500
Jul 1, 2024 295.17 295.17 286.90 290.34 289.75 105,400
Jun 28, 2024 295.59 296.21 290.46 293.78 293.18 233,000
Jun 27, 2024 288.61 294.96 285.65 292.96 292.36 191,800
Jun 26, 2024 279.64 286.96 279.64 286.38 285.80 54,400
Jun 25, 2024 285.29 285.29 280.97 283.90 283.32 88,100
Jun 24, 2024 285.08 289.80 281.27 286.90 286.32 60,800
Jun 21, 2024 281.87 286.21 279.95 284.17 283.59 141,500
Jun 20, 2024 279.04 282.72 277.25 281.78 281.21 66,600
Jun 18, 2024 278.95 282.93 276.62 280.18 279.61 76,400
Jun 17, 2024 280.28 281.14 277.62 278.54 277.97 88,000
Jun 14, 2024 281.76 283.64 277.22 281.34 280.77 70,000
Jun 13, 2024 287.05 287.10 280.54 287.01 286.43 77,300
Jun 12, 2024 285.55 289.96 284.95 288.30 287.71 80,700
Jun 11, 2024 277.31 279.15 274.99 277.41 276.85 52,200
Jun 10, 2024 269.75 280.27 269.75 278.94 278.37 72,300
Jun 7, 2024 279.10 280.18 272.05 272.58 272.03 41,400
Jun 6, 2024 280.06 280.93 273.54 279.62 279.05 78,200
Jun 5, 2024 276.44 287.00 276.44 280.79 280.22 99,700
Jun 4, 2024 277.77 279.90 274.47 275.37 274.81 79,000
Jun 3, 2024 287.61 288.27 278.38 279.93 279.36 103,700
May 31, 2024 277.27 286.48 273.54 286.01 285.43 117,700
May 30, 2024 272.55 278.32 269.63 275.21 274.65 65,700
May 29, 2024 266.23 270.77 266.23 269.99 269.44 73,800
May 28, 2024 275.76 275.76 269.34 270.01 269.46 74,100
May 24, 2024 270.97 273.23 270.96 273.22 272.66 43,700
May 23, 2024 277.37 277.37 268.13 269.28 268.73 101,500
May 22, 2024 283.76 284.33 274.95 276.55 275.99 77,200
May 21, 2024 284.85 286.99 282.78 285.00 284.42 40,900
May 20, 2024 279.25 289.61 279.25 286.56 285.98 77,700
May 17, 2024 284.71 284.71 276.12 279.02 278.45 109,300
May 16, 2024 281.29 281.92 278.81 279.13 278.56 61,700
May 15, 2024 286.20 286.99 280.80 280.83 280.26 62,300
May 14, 2024 286.14 286.14 278.15 282.46 281.89 78,500
May 13, 2024 289.20 289.20 281.64 282.53 281.95 79,800
May 10, 2024 288.80 288.80 283.32 287.55 286.96 37,300
May 9, 2024 284.57 287.55 284.57 287.25 286.67 38,500
May 8, 2024 278.53 283.90 278.53 283.73 283.15 53,600
May 7, 2024 282.18 283.25 279.29 281.44 280.87 83,900
May 6, 2024 275.40 283.53 275.40 281.26 280.69 81,400
May 3, 2024 271.58 273.12 266.83 272.46 271.91 100,200
May 2, 2024 264.01 270.61 259.20 266.86 266.32 212,500
May 1, 2024 260.01 269.54 249.51 261.52 260.99 330,500
Apr 30, 2024 286.59 286.59 271.39 273.79 273.23 125,000
Apr 29, 2024 284.62 287.17 281.49 287.16 286.58 138,000
Apr 26, 2024 279.98 282.90 277.73 282.37 281.80 63,800
Apr 25, 2024 282.12 282.12 276.74 279.58 279.01 58,800
Apr 24, 2024 287.96 292.44 284.46 285.89 285.31 66,900
Apr 23, 2024 283.86 290.14 282.99 289.50 288.91 45,600
Apr 22, 2024 284.33 286.75 280.19 282.76 282.18 53,200
Apr 19, 2024 283.62 286.02 281.12 281.99 281.42 106,900
Apr 18, 2024 284.49 287.26 282.83 283.90 283.32 66,700
Apr 17, 2024 291.57 291.57 284.64 285.10 284.52 61,100
Apr 16, 2024 288.49 292.73 288.49 291.03 290.44 50,100
Apr 15, 2024 296.28 296.28 289.37 290.92 290.33 45,000
Apr 12, 2024 293.80 295.57 292.05 293.77 293.17 62,400
Apr 11, 2024 298.33 300.42 295.30 297.49 296.88 59,900
Apr 10, 2024 299.06 301.50 292.19 297.00 296.40 100,600
Apr 9, 2024 0.32 Dividend
Apr 9, 2024 305.71 307.29 297.01 305.22 304.60 63,600
Apr 8, 2024 302.56 309.06 301.76 305.86 304.92 57,700
Apr 5, 2024 302.50 305.26 299.10 299.70 298.78 142,600
Apr 4, 2024 313.26 314.51 302.72 303.35 302.42 77,200
Apr 3, 2024 311.53 314.29 307.52 309.27 308.32 86,000
Apr 2, 2024 324.76 325.41 314.33 314.71 313.74 65,100
Apr 1, 2024 330.86 332.02 325.10 327.31 326.30 63,700
Mar 28, 2024 321.67 331.76 321.67 328.10 327.09 89,600
Mar 27, 2024 323.00 333.51 323.00 333.28 332.25 90,700
Mar 26, 2024 318.67 325.24 318.29 321.86 320.87 106,200
Mar 25, 2024 326.96 328.39 317.16 317.25 316.27 53,200
Mar 22, 2024 326.57 326.57 323.23 326.39 325.38 66,400
Mar 21, 2024 323.27 329.17 323.27 326.13 325.13 60,400
Mar 20, 2024 314.41 322.46 313.38 321.06 320.07 82,600
Mar 19, 2024 314.92 318.76 313.97 315.64 314.67 164,300
Mar 18, 2024 318.26 320.71 316.02 316.21 315.24 130,300
Mar 15, 2024 315.24 320.56 315.24 317.81 316.83 224,800
Mar 14, 2024 324.26 324.41 315.33 316.83 315.85 138,900
Mar 13, 2024 324.66 327.49 323.05 326.69 325.68 136,700
Mar 12, 2024 323.98 326.73 320.21 324.54 323.54 65,200
Mar 11, 2024 325.10 325.54 317.61 322.75 321.76 107,700
Mar 8, 2024 332.39 337.06 326.07 327.00 325.99 110,600
Mar 7, 2024 327.30 332.94 326.04 331.81 330.79 89,700
Mar 6, 2024 321.46 325.96 320.42 323.89 322.89 84,200
Mar 5, 2024 322.85 325.48 316.92 319.83 318.85 97,000
Mar 4, 2024 327.80 333.56 326.19 326.29 325.29 88,700
Mar 1, 2024 336.48 336.48 323.59 327.00 325.99 147,200
Feb 29, 2024 336.54 338.78 331.67 337.30 336.26 68,000
Feb 28, 2024 327.69 334.35 327.69 332.44 331.42 82,800
Feb 27, 2024 325.65 329.72 323.21 329.36 328.35 113,400
Feb 26, 2024 319.64 324.21 319.64 323.10 322.11 82,500
Feb 23, 2024 323.05 324.14 321.38 321.52 320.53 76,600
Feb 22, 2024 315.50 325.03 314.92 323.26 322.26 139,500
Feb 21, 2024 315.17 317.36 312.12 315.00 314.03 118,800
Feb 20, 2024 333.62 333.62 315.70 317.14 316.16 180,600
Feb 16, 2024 340.40 340.78 334.35 339.08 338.04 151,800
Feb 15, 2024 322.67 354.02 318.23 340.62 339.57 341,000
Feb 14, 2024 308.69 315.15 307.78 315.01 314.04 91,700
Feb 13, 2024 301.67 304.76 298.35 304.13 303.19 162,900
Feb 12, 2024 307.30 311.02 304.92 310.20 309.24 109,700
Feb 9, 2024 301.63 309.06 300.97 308.76 307.81 64,900
Feb 8, 2024 295.99 300.44 294.40 300.06 299.14 75,000
Feb 7, 2024 295.24 297.57 292.93 294.50 293.59 75,200
Feb 6, 2024 291.75 295.42 291.59 294.90 293.99 73,600
Feb 5, 2024 292.10 294.11 289.36 292.12 291.22 81,600
Feb 2, 2024 288.58 296.65 287.66 295.12 294.21 70,800
Feb 1, 2024 288.65 292.14 282.72 291.41 290.51 67,900
Jan 31, 2024 286.36 290.38 283.88 286.00 285.12 248,100
Jan 30, 2024 277.11 289.58 276.61 287.20 286.32 141,100
Jan 29, 2024 274.59 279.41 272.00 278.38 277.52 47,000
Jan 26, 2024 275.26 279.44 272.33 274.11 273.27 61,300
Jan 25, 2024 278.41 280.16 272.52 273.80 272.96 66,200
Jan 24, 2024 278.85 281.24 271.37 272.74 271.90 53,800
Jan 23, 2024 279.81 279.81 275.28 276.47 275.62 48,100
Jan 22, 2024 272.26 279.90 271.63 277.76 276.90 74,500
Jan 19, 2024 266.35 270.03 262.67 269.95 269.12 76,000
Jan 18, 2024 262.52 265.87 261.36 265.87 265.05 83,700
Jan 17, 2024 259.20 262.35 259.20 261.14 260.34 63,600
Jan 16, 2024 260.51 263.39 260.51 261.14 260.34 52,300
Jan 12, 2024 265.35 265.88 260.80 262.71 261.90 66,300
Jan 11, 2024 259.39 262.83 257.16 262.64 261.83 46,200
Jan 10, 2024 257.95 259.57 257.12 259.55 258.75 59,600
Jan 9, 2024 257.13 260.38 256.40 259.27 258.47 64,600
Jan 8, 2024 259.61 261.20 257.45 260.04 259.24 72,700
Jan 5, 2024 259.39 263.02 258.70 258.74 257.94 70,900
Jan 4, 2024 260.46 266.87 258.12 261.89 261.08 63,100
Jan 3, 2024 0.29 Dividend
Jan 3, 2024 274.14 274.14 261.46 261.83 261.02 96,900
Jan 2, 2024 279.67 280.89 271.20 274.41 273.28 106,400
Dec 29, 2023 286.09 286.69 280.15 280.31 279.15 45,600
Dec 28, 2023 283.99 287.80 283.99 284.23 283.06 42,900
Dec 27, 2023 285.29 288.24 285.17 285.38 284.20 52,700
Dec 26, 2023 280.53 286.22 280.53 284.18 283.01 70,400
Dec 22, 2023 277.51 281.40 277.51 279.77 278.61 52,200
Dec 21, 2023 275.52 278.52 275.52 276.35 275.21 53,500
Dec 20, 2023 279.33 284.00 276.29 276.33 275.19 65,300
Dec 19, 2023 277.57 279.22 275.45 278.15 277.00 98,200
Dec 18, 2023 279.82 279.82 274.85 275.70 274.56 83,700
Dec 15, 2023 281.29 282.77 277.64 278.27 277.12 95,100
Dec 14, 2023 274.00 282.26 274.00 281.56 280.40 115,100
Dec 13, 2023 270.00 275.66 268.06 273.50 272.37 67,400
Dec 12, 2023 268.50 270.14 267.35 270.04 268.92 48,400
Dec 11, 2023 267.44 269.08 267.29 268.66 267.55 38,100
Dec 8, 2023 264.37 269.00 264.37 267.96 266.85 50,300
Dec 7, 2023 268.39 268.39 263.88 265.34 264.24 53,700
Dec 6, 2023 267.97 268.75 265.90 267.35 266.25 97,300
Dec 5, 2023 270.56 270.56 263.99 265.70 264.60 75,400
Dec 4, 2023 260.49 272.11 260.49 271.58 270.46 117,500
Dec 1, 2023 259.84 263.73 257.85 262.32 261.24 96,200
Nov 30, 2023 260.77 261.77 257.00 260.62 259.54 113,100
Nov 29, 2023 262.05 263.44 258.52 258.77 257.70 83,500
Nov 28, 2023 262.33 263.90 257.92 259.55 258.48 52,000
Nov 27, 2023 261.96 265.97 259.52 264.11 263.02 64,500
Nov 24, 2023 262.90 265.48 262.90 264.71 263.62 22,200
Nov 22, 2023 263.55 264.58 261.58 262.59 261.50 39,100

Related Tickers