Get the Stockscreener App
288.86
0.88%
2.53
After Hours:
288.00
-0.86
-0.30%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Kadant Inc Stock (KAI) Price History
The historical daily chart and data for Kadant Inc stock (KAI), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $288.86.
- Kadant Inc all-time high stock price is $429.95, occurred on November 25, 2024.
- The lowest Kadant Inc stock price recorded was $33.30 on April 30, 2014. Since then, Kadant Inc's stock price has risen over 767.45% to $288.86 now.
- The 52-week high stock price for KAI is $369.97, representing a 28.08% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for KAI is $244.87, indicating a -15.23% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Kadant Inc (KAI) stock in the beginning of 2025 was $227.73. The stock closed the year at $177.63, a loss of over -22.00% for the year.
The table below shows more information about KAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $293.6 | $282.9 | $10.70 | 130,407.0 | +0.88% |
| May 04, 2026 | $291.4 | $280.8 | $10.57 | 220,562.0 | +0.17% |
| May 01, 2026 | $294.5 | $278.2 | $16.22 | 276,198.0 | -2.48% |
| Apr 30, 2026 | $309.0 | $290.9 | $18.13 | 238,927.0 | -4.25% |
| Apr 29, 2026 | $314.2 | $300.8 | $13.41 | 192,379.0 | -1.10% |
| Apr 28, 2026 | $318.9 | $309.3 | $9.55 | 208,085.0 | -2.12% |
| Apr 27, 2026 | $320.6 | $310.8 | $9.75 | 164,726.0 | +1.12% |
| Apr 24, 2026 | $326.3 | $308.2 | $18.07 | 193,251.0 | -4.23% |
| Apr 23, 2026 | $333.4 | $321.4 | $11.92 | 142,835.0 | +1.01% |
| Apr 22, 2026 | $328.3 | $318.7 | $9.59 | 174,070.0 | +0.46% |
| Apr 21, 2026 | $337.2 | $318.1 | $19.07 | 172,789.0 | -2.77% |
| Apr 20, 2026 | $333.0 | $320.1 | $12.81 | 260,916.0 | -0.25% |
| Apr 17, 2026 | $340.2 | $328.9 | $11.28 | 145,749.0 | +2.99% |
| Apr 16, 2026 | $330.6 | $321.4 | $9.25 | 106,582.0 | -0.81% |
| Apr 15, 2026 | $331.8 | $321.1 | $10.73 | 120,696.0 | -2.19% |
| Apr 14, 2026 | $333.3 | $324.0 | $9.30 | 73,925.0 | +1.28% |
| Apr 13, 2026 | $329.4 | $319.3 | $10.11 | 86,737.0 | +0.90% |
| Apr 10, 2026 | $327.3 | $321.1 | $6.27 | 74,192.0 | +0.40% |
| Apr 09, 2026 | $325.5 | $314.6 | $10.90 | 96,287.0 | +2.29% |
| Apr 08, 2026 | $317.9 | $309.0 | $8.99 | 166,560.0 | +7.57% |
| Apr 07, 2026 | $294.9 | $284.4 | $10.49 | 145,862.0 | +1.96% |
Kadant Inc Stock (KAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kadant Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kadant Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kadant Inc Stock (KAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $294.5 | $278.2 | $16.22 | 757,574.0 | -1.46% |
| Apr, 2026 | $340.2 | $280.1 | $60.09 | 3,263,190.0 | +0.27% |
| Mar, 2026 | $352.1 | $282.3 | $69.74 | 3,641,437.0 | -13.80% |
| Feb, 2026 | $354.1 | $298.6 | $55.46 | 3,411,834.0 | +5.65% |
| Jan, 2026 | $334.5 | $282.7 | $51.80 | 2,374,434.0 | +12.64% |
Kadant Inc Stock (KAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $300.4 | $272.7 | $27.71 | 3,242,323.0 | +6.22% |
| Nov, 2025 | $284.5 | $244.9 | $39.67 | 2,394,861.0 | +0.53% |
| Oct, 2025 | $312.5 | $270.7 | $41.73 | 3,662,936.0 | -7.03% |
| Sep, 2025 | $334.3 | $293.3 | $40.98 | 2,435,539.0 | -7.95% |
| Aug, 2025 | $357.6 | $317.1 | $40.56 | 2,112,218.0 | -2.85% |
| Jul, 2025 | $370.0 | $309.9 | $60.06 | 2,520,462.0 | +4.83% |
| Jun, 2025 | $339.7 | $296.0 | $43.72 | 2,524,999.0 | +1.13% |
| May, 2025 | $329.2 | $287.1 | $42.08 | 2,793,969.0 | +6.41% |
| Apr, 2025 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| Mar, 2025 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| Feb, 2025 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| Jan, 2025 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
Kadant Inc Stock (KAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| Nov, 2024 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| Oct, 2024 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| Sep, 2024 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| Aug, 2024 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| Jul, 2024 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| Jun, 2024 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| May, 2024 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| Apr, 2024 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| Mar, 2024 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| Feb, 2024 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| Jan, 2024 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):