Demo Sign up Log In

Kadant Inc (KAI)

Stock Price

$262.39

Current · As of: Oct 24, 2026

KAI Stock Price

Latest$262.39as ofOct 24, 2026

Latest$262.39as ofOct 24, 2026

KAI Close Price · excl. div ($18.89 → $262.39 · CAGR +8.1%)

Latest values, visible window

High-resolution chart · PNG

KAI stock price history

Daily history. Dates identify market observations.

Kadant Inc Stock Price — Daily history
Date	Stock Price
Jul 8, 2005	22
Jul 1, 2005	22
Jun 24, 2005	21
Jun 17, 2005	22
Jun 10, 2005	21
Jun 3, 2005	21
May 27, 2005	20
May 20, 2005	21
May 13, 2005	19
May 6, 2005	18
Apr 29, 2005	17
Apr 22, 2005	18
Apr 15, 2005	18
Apr 8, 2005	20
Apr 1, 2005	18
Mar 24, 2005	18
Mar 18, 2005	19
Mar 11, 2005	19
Mar 4, 2005	20
Feb 25, 2005	20
Feb 18, 2005	20
Feb 11, 2005	20
Feb 4, 2005	20
Jan 28, 2005	19
Jan 21, 2005	19
Jan 14, 2005	20
Jan 7, 2005	21
Dec 31, 2004	21
Dec 23, 2004	19
Dec 17, 2004	20
Dec 10, 2004	20
Dec 3, 2004	21
Nov 26, 2004	20
Nov 19, 2004	19
Nov 12, 2004	20
Nov 5, 2004	19
Oct 29, 2004	18
Oct 22, 2004	18
Oct 15, 2004	19
Oct 8, 2004	19
Oct 1, 2004	19
Sep 24, 2004	19
Sep 17, 2004	19
Sep 10, 2004	19
Sep 3, 2004	19
Aug 27, 2004	19
Aug 20, 2004	19
Aug 13, 2004	19
Aug 6, 2004	20
Jul 30, 2004	20
Jul 23, 2004	21
Jul 16, 2004	22
Jul 9, 2004	22
Jul 2, 2004	23
Jun 25, 2004	22
Jun 18, 2004	22
Jun 10, 2004	21
Jun 4, 2004	21
May 28, 2004	20
May 21, 2004	20
May 14, 2004	20
May 7, 2004	18
Apr 30, 2004	18
Apr 23, 2004	20
Apr 16, 2004	20
Apr 8, 2004	21
Apr 2, 2004	21
Mar 26, 2004	20
Mar 19, 2004	20
Mar 12, 2004	20
Mar 5, 2004	21
Feb 27, 2004	21
Feb 20, 2004	22
Feb 13, 2004	22
Feb 6, 2004	22
Jan 30, 2004	22
Jan 23, 2004	22
Jan 16, 2004	22
Jan 9, 2004	20
Jan 2, 2004	21
Dec 26, 2003	21
Dec 19, 2003	19
Dec 12, 2003	19
Dec 5, 2003	18
Nov 28, 2003	18
Nov 21, 2003	18
Nov 14, 2003	18
Nov 7, 2003	18
Oct 31, 2003	18
Oct 24, 2003	18
Oct 17, 2003	20
Oct 10, 2003	20
Oct 3, 2003	21
Sep 26, 2003	20
Sep 19, 2003	21
Sep 12, 2003	19
Sep 5, 2003	19
Aug 29, 2003	19
Aug 22, 2003	18
Aug 15, 2003	19

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.