Kadant Inc.KAINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $321.50 | $330.94 | $317.64 | $327.58 | 169,438 |
| 1/30/2026 | $319.13 | $325.71 | $315.13 | $321.04 | 206,300 |
| 1/29/2026 | $318.02 | $325.57 | $303.46 | $323.96 | 143,900 |
| 1/28/2026 | $322.39 | $322.39 | $313.80 | $316.26 | 61,000 |
| 1/27/2026 | $318.70 | $320.26 | $315.39 | $319.94 | 36,667 |
| 1/26/2026 | $323.13 | $325.46 | $316.16 | $321.05 | 105,330 |
| 1/23/2026 | $328.41 | $330.92 | $320.74 | $323.28 | 76,536 |
| 1/22/2026 | $330.00 | $334.50 | $327.76 | $328.63 | 51,806 |
| 1/21/2026 | $321.42 | $330.00 | $310.20 | $327.09 | 90,221 |
| 1/20/2026 | $319.07 | $322.25 | $315.17 | $317.67 | 80,600 |
| 1/16/2026 | $327.75 | $330.00 | $323.27 | $324.94 | 132,939 |
| 1/15/2026 | $317.00 | $328.32 | $313.70 | $327.28 | 89,000 |
| 1/14/2026 | $312.18 | $316.90 | $308.71 | $315.48 | 136,637 |
| 1/13/2026 | $313.31 | $316.00 | $308.30 | $311.65 | 86,900 |
| 1/12/2026 | $316.03 | $316.53 | $309.85 | $309.92 | 186,900 |
| 1/9/2026 | $312.44 | $319.57 | $309.34 | $319.22 | 185,103 |
| 1/8/2026 | $293.82 | $314.13 | $293.82 | $311.01 | 151,300 |
| 1/7/2026 | $305.31 | $305.31 | $294.06 | $296.18 | 102,800 |
| 1/6/2026 | $293.31 | $306.16 | $291.96 | $305.11 | 159,400 |
| 1/5/2026 | $285.40 | $301.32 | $285.40 | $296.57 | 163,400 |
| 1/2/2026 | $286.07 | $292.87 | $282.70 | $286.40 | 155,911 |
| 12/31/2025 | $295.22 | $297.16 | $283.10 | $285.02 | 161,100 |
| 12/30/2025 | $293.26 | $298.37 | $291.18 | $295.42 | 234,146 |
| 12/29/2025 | $294.25 | $295.96 | $287.92 | $293.61 | 82,539 |
| 12/26/2025 | $292.68 | $295.99 | $290.10 | $293.92 | 143,400 |
| 12/24/2025 | $290.66 | $295.01 | $290.66 | $293.74 | 34,800 |
| 12/23/2025 | $291.17 | $293.61 | $287.73 | $291.63 | 96,600 |
| 12/22/2025 | $289.71 | $292.96 | $283.96 | $291.70 | 166,249 |
| 12/19/2025 | $288.73 | $292.01 | $284.74 | $288.94 | 293,623 |
| 12/18/2025 | $294.20 | $299.83 | $290.11 | $290.47 | 167,425 |
| 12/17/2025 | $289.68 | $297.90 | $289.68 | $293.10 | 260,500 |
| 12/16/2025 | $289.71 | $295.67 | $286.02 | $291.11 | 180,100 |
| 12/15/2025 | $292.85 | $293.80 | $287.52 | $288.19 | 178,140 |
| 12/12/2025 | $296.55 | $298.09 | $289.27 | $292.22 | 200,200 |
| 12/11/2025 | $292.51 | $300.44 | $290.91 | $294.58 | 199,200 |
| 12/10/2025 | $282.38 | $297.49 | $280.08 | $292.03 | 226,627 |
| 12/9/2025 | $280.69 | $285.05 | $276.80 | $281.60 | 83,200 |
| 12/8/2025 | $289.01 | $291.00 | $278.88 | $280.97 | 88,700 |
| 12/5/2025 | $290.17 | $293.89 | $287.69 | $288.03 | 97,447 |
| 12/4/2025 | $292.54 | $292.85 | $285.24 | $290.98 | 166,200 |
| 12/3/2025 | $282.82 | $292.17 | $281.00 | $291.77 | 143,631 |
| 12/2/2025 | $279.93 | $282.93 | $275.25 | $280.47 | 78,000 |
| 12/1/2025 | $272.73 | $281.69 | $272.73 | $277.53 | 171,201 |
| 11/28/2025 | $280.11 | $283.67 | $273.14 | $278.12 | 106,800 |
| 11/26/2025 | $278.51 | $282.44 | $277.13 | $277.79 | 161,631 |
| 11/25/2025 | $274.54 | $284.54 | $274.41 | $281.59 | 150,500 |
| 11/24/2025 | $265.84 | $275.18 | $263.29 | $272.00 | 204,023 |
| 11/21/2025 | $252.76 | $269.38 | $250.54 | $267.49 | 217,613 |
| 11/20/2025 | $254.82 | $257.91 | $249.13 | $250.74 | 107,100 |
| 11/19/2025 | $247.11 | $256.91 | $244.98 | $250.46 | 139,100 |
| 11/18/2025 | $246.23 | $250.44 | $244.87 | $247.48 | 119,512 |
| 11/17/2025 | $253.73 | $257.09 | $250.24 | $250.52 | 136,715 |
| 11/14/2025 | $258.91 | $265.91 | $254.65 | $254.91 | 94,800 |
| 11/13/2025 | $264.84 | $267.76 | $260.04 | $262.18 | 65,020 |
| 11/12/2025 | $263.54 | $268.03 | $263.25 | $265.36 | 87,500 |
| 11/11/2025 | $266.28 | $269.98 | $261.91 | $263.99 | 82,640 |
| 11/10/2025 | $271.91 | $276.04 | $265.48 | $265.96 | 103,100 |
| 11/7/2025 | $267.43 | $273.07 | $264.77 | $269.06 | 113,400 |
| 11/6/2025 | $272.53 | $272.53 | $264.32 | $268.17 | 122,846 |
| 11/5/2025 | $273.41 | $276.42 | $268.78 | $272.64 | 82,622 |