NYSE · KAI

Kadant Inc.

Industrials · Industrial - Machinery

$265.56

Up+$4.44 (+1.67%)

Updated Sep 16, 2026, 9:43 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance

KAI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

KAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$268.26	$268.40	$260.85	$265.56	298.69K
Sep 14, 2026	$262.00	$272.00	$260.25	$267.30	303.08K
Sep 11, 2026	$288.01	$288.01	$266.15	$266.30	280.94K
Sep 10, 2026	$288.13	$290.09	$281.8001	$286.23	257.99K
Sep 9, 2026	$298.69	$301.77	$290.76	$291.25	98.36K
Sep 8, 2026	$299.07	$302.135	$297.72	$299.54	140.55K
Sep 4, 2026	$295.89	$299.42	$291.3353	$298.76	62.11K
Sep 3, 2026	$298.76	$300.45	$292.6675	$297.56	146.75K
Sep 2, 2026	$293.88	$297.815	$290.20	$295.09	227.31K
Sep 1, 2026	$294.70	$298.80	$290.77	$292.48	150.76K
Aug 31, 2026	$300.89	$301.38	$296.74	$299.14	107.26K
Aug 28, 2026	$305.73	$307.71	$296.18	$302.24	148.48K
Aug 27, 2026	$305.68	$308.46	$303.32	$305.86	89.97K
Aug 26, 2026	$307.38	$309.80	$302.65	$305.92	65.58K
Aug 25, 2026	$317.39	$319.27	$299.50	$302.84	232.92K
Aug 24, 2026	$316.17	$317.895	$310.01	$312.57	230.01K
Aug 21, 2026	$317.36	$317.36	$307.625	$313.41	123.84K
Aug 20, 2026	$310.05	$318.16	$305.00	$314.06	158.64K
Aug 19, 2026	$311.21	$318.00	$307.56	$314.37	134.91K
Aug 18, 2026	$327.62	$330.23	$307.08	$309.64	154.79K