Stockscreener 앱 받기
293.21
2.30%
-6.90
시간 외 거래:
293.21
Kadant Inc 주식 (KAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $299.9 | $293.2 | $6.73 | 140,153.0 | -2.30% |
| 2025-05-02 | $304.9 | $298.5 | $6.34 | 120,107.0 | +1.89% |
| 2025-05-01 | $302.1 | $292.1 | $9.99 | 162,176.0 | -0.16% |
| 2025-04-30 | $303.8 | $286.4 | $17.36 | 353,846.0 | -6.52% |
| 2025-04-29 | $318.4 | $309.7 | $8.64 | 155,010.0 | +0.61% |
| 2025-04-28 | $316.7 | $307.4 | $9.24 | 134,884.0 | +0.81% |
| 2025-04-25 | $312.9 | $306.7 | $6.25 | 100,771.0 | -1.45% |
| 2025-04-24 | $317.8 | $303.4 | $14.41 | 118,615.0 | +4.03% |
| 2025-04-23 | $313.5 | $300.6 | $12.86 | 164,346.0 | +3.02% |
| 2025-04-22 | $296.6 | $286.8 | $9.75 | 192,127.0 | +2.91% |
| 2025-04-21 | $300.0 | $281.3 | $18.70 | 180,961.0 | -6.26% |
| 2025-04-17 | $316.9 | $303.1 | $13.79 | 142,499.0 | -1.03% |
| 2025-04-16 | $317.0 | $304.9 | $12.17 | 79,573.0 | -3.29% |
| 2025-04-15 | $324.1 | $315.3 | $8.81 | 94,378.0 | +0.26% |
| 2025-04-14 | $323.6 | $312.3 | $11.31 | 159,385.0 | +0.17% |
| 2025-04-11 | $318.6 | $301.2 | $17.41 | 121,325.0 | +1.78% |
| 2025-04-10 | $318.0 | $303.2 | $14.76 | 199,324.0 | -5.03% |
| 2025-04-09 | $335.6 | $287.9 | $47.68 | 194,370.0 | +12.73% |
| 2025-04-08 | $312.9 | $290.2 | $22.71 | 118,109.0 | -2.80% |
| 2025-04-07 | $316.8 | $289.8 | $27.03 | 270,464.0 | -1.87% |
Kadant Inc 주식 (KAI) 연도별 가격 이력
이 심층 분석에서는 Kadant Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kadant Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kadant Inc 주식 (KAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $304.9 | $292.1 | $12.77 | 562,589.0 | -0.61% |
| 2025-04 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| 2025-03 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| 2025-02 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| 2025-01 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
Kadant Inc 주식 (KAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| 2024-10 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| 2024-09 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| 2024-08 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| 2024-07 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| 2024-06 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| 2024-05 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| 2024-04 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| 2024-03 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| 2024-02 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| 2024-01 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
Kadant Inc 주식 (KAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.9 | $30.39 | 1,418,918.0 | +7.56% |
| 2023-11 | $266.3 | $217.8 | $48.49 | 1,837,868.0 | +18.46% |
| 2023-10 | $236.5 | $214.2 | $22.33 | 1,769,454.0 | -2.46% |
| 2023-09 | $227.3 | $213.9 | $13.42 | 1,297,734.0 | +2.64% |
| 2023-08 | $226.3 | $197.0 | $29.34 | 962,495.0 | -1.40% |
| 2023-07 | $225.0 | $208.2 | $16.80 | 960,281.0 | +0.34% |
| 2023-06 | $229.9 | $187.7 | $42.20 | 1,311,342.0 | +17.07% |
| 2023-05 | $201.0 | $183.7 | $17.32 | 1,007,171.0 | +2.09% |
| 2023-04 | $209.9 | $183.2 | $26.73 | 1,046,130.0 | -10.88% |
| 2023-03 | $221.3 | $192.9 | $28.37 | 1,582,875.0 | -2.86% |
| 2023-02 | $220.0 | $195.6 | $24.37 | 1,460,111.0 | +5.34% |
| 2023-01 | $204.7 | $176.3 | $28.39 | 1,268,844.0 | +14.72% |
1.55%
0.29%
자본화:
|
볼륨(24시간):