Skip to main content
KAI logo

Kadant Inc.

KAINYSEIndustrialsSpecialty Industrial Machinery

$262.39Today:- (-)1Y −8.67%

As of Oct 23, 2026 close

Market cap
$3.10B
P/E (TTM)
28.85
Forward P/E
27.86
Dividend yield
0.53%
52-week range
$244.87$354.07
Volume (live)
-
Avg. volume (3M)
149.57K

Kadant (KAI) Historical Stock Prices

Analyze Kadant (KAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kadant (KAI) Interactive Price Chart

Interactive historical price chart showing Kadant stock price movements and trends across multiple time periods.

Loading chart...

KAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026264.56266.73260.37262.39262.39115.82K
Oct 22, 2026260.97268.97255.00267.50267.50133.65K
Oct 21, 2026266.41268.02263.26265.60265.6091.41K
Oct 20, 2026262.03268.43262.01264.81264.81107.12K
Oct 19, 2026265.24265.94260.46263.77263.7796.30K
Oct 16, 2026259.46265.73258.35264.15264.15164.32K
Oct 15, 2026260.05263.45256.86258.72258.72118.47K
Oct 14, 2026259.46260.91253.89259.08258.72110.44K
Oct 13, 2026262.34264.29257.09261.54261.18114.26K
Oct 12, 2026257.17262.97257.17261.23260.8782.18K
Oct 9, 2026261.85263.50257.79260.43260.07142.14K
Oct 8, 2026255.05260.79253.41260.55260.19195.34K
Oct 7, 2026259.68262.19256.36257.86257.50136.64K
Oct 6, 2026268.04269.60261.37263.66263.29113.38K
Oct 5, 2026267.89274.51265.14267.14266.77165.50K
Oct 2, 2026268.39271.95264.76268.83268.46191.72K
Oct 1, 2026261.50265.51258.13263.52263.15146.76K
Sep 30, 2026268.30270.02261.30261.52261.1687.57K
Sep 29, 2026272.11274.62266.74267.13266.76116.68K
Sep 28, 2026272.26276.42267.00269.84269.46264.68K
Sep 25, 2026274.53280.13273.82273.89273.51110.63K
Sep 24, 2026275.55276.69269.56274.42274.04106.86K
Sep 23, 2026270.55280.07269.49278.35277.96187.85K
Sep 22, 2026271.16274.90268.19272.11271.73101.11K
Sep 21, 2026267.81269.93263.41265.84265.4796.82K
Sep 18, 2026267.84269.64264.46265.56265.19309.26K
Sep 17, 2026275.40275.40265.96267.12266.75129.66K
Sep 16, 2026268.40274.27264.53270.00269.62148.64K
Sep 15, 2026268.26268.40260.85265.56265.19298.69K
Sep 14, 2026262.00272.00260.25267.30266.93303.08K
Sep 11, 2026288.01288.01266.15266.30265.93280.94K
Sep 10, 2026288.13290.09281.80286.23285.83257.99K
Sep 9, 2026298.69301.77290.76291.25290.8598.36K
Sep 8, 2026299.07302.13297.72299.54299.12140.55K
Sep 4, 2026295.89299.42291.33298.76298.3462.11K
Sep 3, 2026298.76300.45292.67297.56297.15146.75K
Sep 2, 2026293.88297.81290.20295.09294.68227.31K
Sep 1, 2026294.70298.80290.77292.48292.07150.75K
Aug 31, 2026300.89301.38296.74299.14298.72107.26K
Aug 28, 2026305.73307.71296.18302.24301.82148.48K
Aug 27, 2026305.68308.46303.32305.86305.4489.97K
Aug 26, 2026307.38309.80302.65305.92305.4965.58K
Aug 25, 2026317.39319.27299.50302.84302.42232.92K
Aug 24, 2026316.17317.89310.01312.57312.14230.01K
Aug 21, 2026317.36317.36307.63313.41312.97123.84K
Aug 20, 2026310.05318.16305.00314.06313.62158.64K
Aug 19, 2026311.21318.00307.56314.37313.93134.91K
Aug 18, 2026327.62330.23307.08309.64309.21154.79K
Aug 17, 2026332.21337.49328.07329.72329.2676.61K
Aug 14, 2026330.22337.44319.46334.22333.7668.82K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.