NYSE · KAI

Kadant Inc.

Industrials · Industrial - Machinery

$265.28

Down-$6.05 (-2.23%)

Updated Nov 1, 2026, 4:52 AM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KAI

KAI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

KAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$269.34	$274.90	$263.40	$265.28	148.24K
Oct 29, 2026	$267.29	$271.89	$266.19	$271.33	133.8K
Oct 28, 2026	$270.17	$274.744	$265.4175	$265.80	97.02K
Oct 27, 2026	$265.45	$271.47	$261.0601	$268.41	125.88K
Oct 26, 2026	$265.71	$267.07	$261.5725	$264.42	100.81K
Oct 23, 2026	$264.56	$266.73	$260.3701	$262.39	115.82K
Oct 22, 2026	$260.97	$268.97	$255.00	$267.50	134.93K
Oct 21, 2026	$266.41	$268.02	$263.26	$265.60	98.6K
Oct 20, 2026	$262.03	$268.43	$262.01	$264.81	107.12K
Oct 19, 2026	$265.24	$265.945	$260.46	$263.77	97.53K
Oct 16, 2026	$259.46	$265.73	$258.35	$264.15	166.07K
Oct 15, 2026	$260.05	$263.455	$256.8603	$258.72	118.47K
Oct 14, 2026	$259.46	$260.91	$253.89	$259.08	113.01K
Oct 13, 2026	$262.34	$264.285	$257.09	$261.54	114.26K
Oct 12, 2026	$257.17	$262.9717	$257.17	$261.23	82.18K
Oct 9, 2026	$261.85	$263.50	$257.7875	$260.43	142.14K
Oct 8, 2026	$255.05	$260.79	$253.41	$260.55	195.34K
Oct 7, 2026	$259.68	$262.195	$256.36	$257.86	136.64K
Oct 6, 2026	$268.04	$269.60	$261.37	$263.66	113.38K
Oct 5, 2026	$267.89	$274.51	$265.145	$267.14	165.5K