NYSE - Delayed Quote USD

Kadant Inc. (KAI)

281.99 -1.91 (-0.67%)
At close: 4:00 PM EDT
281.99 0.00 (0.00%)
After hours: 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 283.62 286.02 281.12 281.99 281.99 94,796
Apr 18, 2024 284.49 287.26 282.83 283.90 283.90 66,700
Apr 17, 2024 291.57 291.57 284.64 285.10 285.10 61,100
Apr 16, 2024 288.49 292.73 288.49 291.03 291.03 50,100
Apr 15, 2024 296.28 296.28 289.37 290.92 290.92 45,000
Apr 12, 2024 293.80 295.57 292.05 293.77 293.77 62,400
Apr 11, 2024 298.33 300.42 295.30 297.49 297.49 59,900
Apr 10, 2024 299.06 301.50 292.19 297.00 297.00 100,600
Apr 9, 2024 0.32 Dividend
Apr 9, 2024 305.71 307.29 297.01 305.22 305.22 63,600
Apr 8, 2024 302.56 309.06 301.76 305.86 305.54 57,700
Apr 5, 2024 302.50 305.26 299.10 299.70 299.39 142,600
Apr 4, 2024 313.26 314.51 302.72 303.35 303.03 77,200
Apr 3, 2024 311.53 314.29 307.52 309.27 308.95 86,000
Apr 2, 2024 324.76 325.41 314.33 314.71 314.38 65,100
Apr 1, 2024 330.86 332.02 325.10 327.31 326.97 63,700
Mar 28, 2024 321.67 331.76 321.67 328.10 327.76 89,600
Mar 27, 2024 323.00 333.51 323.00 333.28 332.93 90,700
Mar 26, 2024 318.67 325.24 318.29 321.86 321.52 106,200
Mar 25, 2024 326.96 328.39 317.16 317.25 316.92 53,200
Mar 22, 2024 326.57 326.57 323.23 326.39 326.05 66,400
Mar 21, 2024 323.27 329.17 323.27 326.13 325.79 60,400
Mar 20, 2024 314.41 322.46 313.38 321.06 320.72 82,600
Mar 19, 2024 314.92 318.76 313.97 315.64 315.31 164,300
Mar 18, 2024 318.26 320.71 316.02 316.21 315.88 130,300
Mar 15, 2024 315.24 320.56 315.24 317.81 317.48 224,800
Mar 14, 2024 324.26 324.41 315.33 316.83 316.50 138,900
Mar 13, 2024 324.66 327.49 323.05 326.69 326.35 136,700
Mar 12, 2024 323.98 326.73 320.21 324.54 324.20 65,200
Mar 11, 2024 325.10 325.54 317.61 322.75 322.41 107,700
Mar 8, 2024 332.39 337.06 326.07 327.00 326.66 110,600
Mar 7, 2024 327.30 332.94 326.04 331.81 331.46 89,700
Mar 6, 2024 321.46 325.96 320.42 323.89 323.55 84,200
Mar 5, 2024 322.85 325.48 316.92 319.83 319.50 97,000
Mar 4, 2024 327.80 333.56 326.19 326.29 325.95 88,700
Mar 1, 2024 336.48 336.48 323.59 327.00 326.66 147,200
Feb 29, 2024 336.54 338.78 331.67 337.30 336.95 68,000
Feb 28, 2024 327.69 334.35 327.69 332.44 332.09 82,800
Feb 27, 2024 325.65 329.72 323.21 329.36 329.02 113,400
Feb 26, 2024 319.64 324.21 319.64 323.10 322.76 82,500
Feb 23, 2024 323.05 324.14 321.38 321.52 321.18 76,600
Feb 22, 2024 315.50 325.03 314.92 323.26 322.92 139,500
Feb 21, 2024 315.17 317.36 312.12 315.00 314.67 118,800
Feb 20, 2024 333.62 333.62 315.70 317.14 316.81 180,600
Feb 16, 2024 340.40 340.78 334.35 339.08 338.73 151,800
Feb 15, 2024 322.67 354.02 318.23 340.62 340.26 341,000
Feb 14, 2024 308.69 315.15 307.78 315.01 314.68 91,700
Feb 13, 2024 301.67 304.76 298.35 304.13 303.81 162,900
Feb 12, 2024 307.30 311.02 304.92 310.20 309.88 109,700
Feb 9, 2024 301.63 309.06 300.97 308.76 308.44 64,900
Feb 8, 2024 295.99 300.44 294.40 300.06 299.75 75,000
Feb 7, 2024 295.24 297.57 292.93 294.50 294.19 75,200
Feb 6, 2024 291.75 295.42 291.59 294.90 294.59 73,600
Feb 5, 2024 292.10 294.11 289.36 292.12 291.81 81,600
Feb 2, 2024 288.58 296.65 287.66 295.12 294.81 70,800
Feb 1, 2024 288.65 292.14 282.72 291.41 291.11 67,900
Jan 31, 2024 286.36 290.38 283.88 286.00 285.70 248,100
Jan 30, 2024 277.11 289.58 276.61 287.20 286.90 141,100
Jan 29, 2024 274.59 279.41 272.00 278.38 278.09 47,000
Jan 26, 2024 275.26 279.44 272.33 274.11 273.82 61,300
Jan 25, 2024 278.41 280.16 272.52 273.80 273.51 66,200
Jan 24, 2024 278.85 281.24 271.37 272.74 272.45 53,800
Jan 23, 2024 279.81 279.81 275.28 276.47 276.18 48,100
Jan 22, 2024 272.26 279.90 271.63 277.76 277.47 74,500
Jan 19, 2024 266.35 270.03 262.67 269.95 269.67 76,000
Jan 18, 2024 262.52 265.87 261.36 265.87 265.59 83,700
Jan 17, 2024 259.20 262.35 259.20 261.14 260.87 63,600
Jan 16, 2024 260.51 263.39 260.51 261.14 260.87 52,300
Jan 12, 2024 265.35 265.88 260.80 262.71 262.44 66,300
Jan 11, 2024 259.39 262.83 257.16 262.64 262.37 46,200
Jan 10, 2024 257.95 259.57 257.12 259.55 259.28 59,600
Jan 9, 2024 257.13 260.38 256.40 259.27 259.00 64,600
Jan 8, 2024 259.61 261.20 257.45 260.04 259.77 72,700
Jan 5, 2024 259.39 263.02 258.70 258.74 258.47 70,900
Jan 4, 2024 260.46 266.87 258.12 261.89 261.62 63,100
Jan 3, 2024 0.29 Dividend
Jan 3, 2024 274.14 274.14 261.46 261.83 261.56 96,900
Jan 2, 2024 279.67 280.89 271.20 274.41 273.83 106,400
Dec 29, 2023 286.09 286.69 280.15 280.31 279.72 45,600
Dec 28, 2023 283.99 287.80 283.99 284.23 283.63 42,900
Dec 27, 2023 285.29 288.24 285.17 285.38 284.78 52,700
Dec 26, 2023 280.53 286.22 280.53 284.18 283.58 70,400
Dec 22, 2023 277.51 281.40 277.51 279.77 279.18 52,200
Dec 21, 2023 275.52 278.52 275.52 276.35 275.77 53,500
Dec 20, 2023 279.33 284.00 276.29 276.33 275.75 65,300
Dec 19, 2023 277.57 279.22 275.45 278.15 277.57 98,200
Dec 18, 2023 279.82 279.82 274.85 275.70 275.12 83,700
Dec 15, 2023 281.29 282.77 277.64 278.27 277.69 95,100
Dec 14, 2023 274.00 282.26 274.00 281.56 280.97 115,100
Dec 13, 2023 270.00 275.66 268.06 273.50 272.93 67,400
Dec 12, 2023 268.50 270.14 267.35 270.04 269.47 48,400
Dec 11, 2023 267.44 269.08 267.29 268.66 268.10 38,100
Dec 8, 2023 264.37 269.00 264.37 267.96 267.40 50,300
Dec 7, 2023 268.39 268.39 263.88 265.34 264.78 53,700
Dec 6, 2023 267.97 268.75 265.90 267.35 266.79 97,300
Dec 5, 2023 270.56 270.56 263.99 265.70 265.14 75,400
Dec 4, 2023 260.49 272.11 260.49 271.58 271.01 117,500
Dec 1, 2023 259.84 263.73 257.85 262.32 261.77 96,200
Nov 30, 2023 260.77 261.77 257.00 260.62 260.07 113,100
Nov 29, 2023 262.05 263.44 258.52 258.77 258.23 83,500
Nov 28, 2023 262.33 263.90 257.92 259.55 259.00 52,000
Nov 27, 2023 261.96 265.97 259.52 264.11 263.55 64,500
Nov 24, 2023 262.90 265.48 262.90 264.71 264.15 22,200
Nov 22, 2023 263.55 264.58 261.58 262.59 262.04 39,100
Nov 21, 2023 257.71 261.59 257.02 261.40 260.85 61,600
Nov 20, 2023 257.98 261.25 257.65 259.08 258.54 69,700
Nov 17, 2023 262.13 262.87 258.94 258.94 258.40 215,600
Nov 16, 2023 261.25 261.25 257.58 260.55 260.00 56,000
Nov 15, 2023 259.19 266.34 259.07 261.67 261.12 154,700
Nov 14, 2023 255.94 260.28 254.97 260.18 259.63 71,400
Nov 13, 2023 254.00 254.00 247.85 250.33 249.80 63,000
Nov 10, 2023 247.57 249.09 245.77 248.00 247.48 43,300
Nov 9, 2023 247.78 248.05 244.95 245.45 244.93 70,600
Nov 8, 2023 244.89 245.97 244.36 245.07 244.55 122,600
Nov 7, 2023 244.10 246.11 243.10 245.23 244.71 91,300
Nov 6, 2023 242.09 246.99 242.08 245.70 245.18 72,200
Nov 3, 2023 241.09 245.20 239.04 244.39 243.88 83,500
Nov 2, 2023 234.69 238.37 231.83 237.71 237.21 66,600
Nov 1, 2023 217.85 235.47 217.85 235.36 234.87 221,500
Oct 31, 2023 219.77 221.15 218.82 220.00 219.54 76,300
Oct 30, 2023 220.57 222.46 218.36 220.28 219.82 53,200
Oct 27, 2023 216.90 220.00 216.51 217.99 217.53 83,100
Oct 26, 2023 216.43 217.48 214.21 217.03 216.57 94,700
Oct 25, 2023 216.22 218.34 214.65 215.00 214.55 103,800
Oct 24, 2023 221.23 221.67 215.42 217.80 217.34 77,100
Oct 23, 2023 222.99 223.74 218.28 218.88 218.42 65,900
Oct 20, 2023 228.15 228.15 222.85 222.97 222.50 84,700
Oct 19, 2023 224.49 229.58 224.49 227.44 226.96 105,600
Oct 18, 2023 229.33 229.33 224.22 224.23 223.76 87,100
Oct 17, 2023 232.18 236.54 230.92 231.05 230.56 120,800
Oct 16, 2023 228.94 233.28 228.94 232.84 232.35 78,200
Oct 13, 2023 228.81 229.30 225.31 226.87 226.39 88,200
Oct 12, 2023 230.97 233.30 228.78 229.38 228.90 84,000
Oct 11, 2023 0.29 Dividend
Oct 11, 2023 226.99 232.09 226.99 231.77 231.28 68,400
Oct 10, 2023 229.70 233.44 227.13 227.13 226.36 75,100
Oct 9, 2023 225.46 230.54 225.46 229.62 228.84 25,700
Oct 6, 2023 225.89 228.95 225.38 227.25 226.48 47,400
Oct 5, 2023 225.79 227.38 224.19 226.51 225.75 42,500
Oct 4, 2023 225.22 226.64 223.28 226.18 225.42 56,300
Oct 3, 2023 225.10 227.05 223.96 224.67 223.91 135,100
Oct 2, 2023 225.03 226.58 223.04 225.53 224.77 116,300
Sep 29, 2023 226.72 227.29 223.79 225.55 224.79 85,500
Sep 28, 2023 223.25 226.76 223.25 225.76 225.00 49,100
Sep 27, 2023 222.94 224.22 221.96 223.29 222.54 53,300
Sep 26, 2023 222.00 223.32 221.33 222.00 221.25 55,200
Sep 25, 2023 219.06 223.52 219.06 222.38 221.63 50,700
Sep 22, 2023 220.28 222.79 220.28 220.84 220.09 64,500
Sep 21, 2023 221.18 222.46 218.58 221.02 220.27 90,600
Sep 20, 2023 221.74 223.44 220.15 220.76 220.01 65,800
Sep 19, 2023 220.45 222.45 219.48 220.70 219.95 54,000
Sep 18, 2023 222.20 223.98 219.95 220.96 220.21 170,500
Sep 15, 2023 223.33 223.33 220.12 220.88 220.13 86,500
Sep 14, 2023 221.86 223.45 219.18 222.05 221.30 55,100
Sep 13, 2023 218.90 220.90 218.41 219.28 218.54 64,500
Sep 12, 2023 219.60 222.09 218.66 220.00 219.26 33,500
Sep 11, 2023 220.00 221.51 217.78 220.00 219.26 69,900
Sep 8, 2023 219.04 220.73 217.99 219.22 218.48 50,600
Sep 7, 2023 220.08 221.11 216.86 220.01 219.27 50,400
Sep 6, 2023 218.38 220.96 218.02 220.00 219.26 32,700
Sep 5, 2023 218.66 220.25 213.87 219.70 218.96 69,800
Sep 1, 2023 220.30 221.08 219.26 220.50 219.76 45,700
Aug 31, 2023 219.34 221.79 219.23 219.74 219.00 47,300
Aug 30, 2023 218.06 220.31 218.06 220.10 219.36 29,000
Aug 29, 2023 215.61 218.56 214.43 218.30 217.56 24,300
Aug 28, 2023 215.32 217.20 214.81 215.09 214.36 21,300
Aug 25, 2023 212.00 215.09 212.00 213.57 212.85 32,100
Aug 24, 2023 211.04 214.63 211.04 211.96 211.24 27,700
Aug 23, 2023 212.32 214.10 211.95 212.93 212.21 23,300
Aug 22, 2023 212.23 212.93 210.44 211.24 210.53 26,000
Aug 21, 2023 212.02 213.85 210.43 211.96 211.24 30,800
Aug 18, 2023 211.77 215.15 211.77 212.22 211.50 30,100
Aug 17, 2023 216.14 216.59 212.43 213.13 212.41 34,900
Aug 16, 2023 216.23 219.41 215.52 215.80 215.07 44,800
Aug 15, 2023 217.33 217.53 214.95 216.30 215.57 29,200
Aug 14, 2023 212.51 220.98 212.22 218.39 217.65 72,300
Aug 11, 2023 214.00 214.29 213.06 213.43 212.71 22,200
Aug 10, 2023 214.54 215.63 212.07 213.10 212.38 25,300
Aug 9, 2023 214.66 216.37 212.22 213.10 212.38 41,100
Aug 8, 2023 216.00 216.96 210.87 215.81 215.08 58,600
Aug 7, 2023 212.57 216.22 211.93 216.14 215.41 67,800
Aug 4, 2023 211.85 217.73 211.85 212.11 211.39 31,500
Aug 3, 2023 208.85 212.59 206.86 211.90 211.18 79,700
Aug 2, 2023 219.04 219.04 196.99 208.02 207.32 93,000
Aug 1, 2023 224.24 226.33 220.99 222.62 221.87 70,400
Jul 31, 2023 216.96 224.99 216.96 222.85 222.10 64,500
Jul 28, 2023 214.33 220.09 214.33 217.24 216.51 36,200
Jul 27, 2023 210.83 214.29 210.83 214.27 213.55 53,000
Jul 26, 2023 210.29 212.11 208.19 210.77 210.06 35,800
Jul 25, 2023 209.73 212.92 209.54 209.96 209.25 42,100
Jul 24, 2023 212.81 213.52 209.29 209.93 209.22 31,700
Jul 21, 2023 214.99 216.00 211.05 211.34 210.63 54,900
Jul 20, 2023 214.25 219.98 211.89 213.92 213.20 48,900
Jul 19, 2023 218.69 218.71 212.62 214.35 213.63 74,000
Jul 18, 2023 217.56 219.40 215.88 218.87 218.13 35,200
Jul 17, 2023 213.39 219.04 211.82 216.60 215.87 59,400
Jul 14, 2023 214.06 216.17 211.89 214.06 213.34 69,300
Jul 13, 2023 214.50 216.07 212.60 214.87 214.14 59,400
Jul 12, 2023 0.29 Dividend
Jul 12, 2023 215.88 219.25 214.28 215.02 214.29 34,500
Jul 11, 2023 210.38 213.20 209.96 212.35 211.34 55,400
Jul 10, 2023 208.86 214.41 208.86 210.10 209.10 58,700
Jul 7, 2023 210.50 214.62 209.95 210.15 209.15 41,700
Jul 6, 2023 212.37 213.92 209.79 210.00 209.01 53,400
Jul 5, 2023 216.09 216.18 213.51 214.99 213.97 34,400
Jul 3, 2023 220.05 222.81 217.26 218.52 217.48 17,800
Jun 30, 2023 222.00 225.15 220.53 222.10 221.05 62,200
Jun 29, 2023 213.00 220.19 213.00 219.77 218.73 34,300
Jun 28, 2023 214.47 215.67 212.61 213.72 212.71 28,800
Jun 27, 2023 214.59 216.23 214.56 214.72 213.70 26,400
Jun 26, 2023 209.35 216.62 209.35 213.24 212.23 50,400
Jun 23, 2023 209.13 212.25 208.06 209.39 208.40 84,300
Jun 22, 2023 218.00 218.00 212.54 213.12 212.11 87,400
Jun 21, 2023 220.37 221.19 217.71 218.00 216.97 74,800
Jun 20, 2023 221.61 223.25 219.56 221.97 220.92 43,100
Jun 16, 2023 227.67 229.90 220.52 223.75 222.69 155,300
Jun 15, 2023 215.00 225.69 215.00 225.68 224.61 201,400
Jun 14, 2023 216.75 217.25 213.51 214.63 213.61 48,200
Jun 13, 2023 215.00 219.10 215.00 216.48 215.45 35,400
Jun 12, 2023 213.80 216.23 212.60 214.64 213.62 44,500
Jun 9, 2023 213.36 214.73 210.83 212.79 211.78 23,800
Jun 8, 2023 216.01 216.05 213.06 214.87 213.85 51,300
Jun 7, 2023 211.01 218.38 211.01 216.84 215.81 86,300
Jun 6, 2023 201.28 209.82 201.28 208.88 207.89 67,500
Jun 5, 2023 200.89 203.08 198.24 202.00 201.04 38,800
Jun 2, 2023 194.93 203.59 194.93 202.34 201.38 47,900
Jun 1, 2023 188.50 191.93 187.70 191.70 190.79 27,800
May 31, 2023 188.70 190.52 187.00 189.72 188.82 59,300
May 30, 2023 190.25 191.42 189.10 189.48 188.58 18,000
May 26, 2023 189.69 192.12 189.66 191.01 190.11 22,800
May 25, 2023 191.80 194.00 187.33 189.00 188.10 54,800
May 24, 2023 195.00 196.20 192.47 192.50 191.59 37,700
May 23, 2023 198.17 200.96 196.46 196.80 195.87 57,500
May 22, 2023 199.09 200.94 198.24 199.53 198.58 28,400
May 19, 2023 200.99 200.99 197.58 198.41 197.47 44,700
May 18, 2023 196.23 198.48 196.00 197.91 196.97 47,700
May 17, 2023 194.33 197.03 194.33 196.26 195.33 34,700
May 16, 2023 195.03 195.03 192.93 193.63 192.71 32,500
May 15, 2023 194.47 197.13 194.47 197.06 196.13 29,500
May 12, 2023 194.77 196.10 192.40 194.55 193.63 30,800
May 11, 2023 191.45 195.27 191.45 193.84 192.92 48,000
May 10, 2023 199.19 199.79 191.75 193.82 192.90 42,800
May 9, 2023 194.56 196.51 193.04 196.51 195.58 45,700
May 8, 2023 194.38 196.90 193.50 195.56 194.63 37,300
May 5, 2023 192.96 196.02 192.57 195.11 194.19 49,800
May 4, 2023 191.06 193.09 186.95 189.71 188.81 85,300
May 3, 2023 187.50 200.18 187.50 192.61 191.70 96,600
May 2, 2023 186.85 187.00 183.67 186.38 185.50 62,100
May 1, 2023 186.70 189.48 186.30 186.30 185.42 52,200
Apr 28, 2023 185.25 189.05 185.25 185.83 184.95 58,500
Apr 27, 2023 184.44 187.15 183.49 186.73 185.85 51,900
Apr 26, 2023 188.73 189.30 183.19 184.02 183.15 42,000
Apr 25, 2023 191.70 192.18 189.45 190.69 189.79 51,900
Apr 24, 2023 192.08 195.33 192.08 193.84 192.92 32,200
Apr 21, 2023 195.62 195.62 192.01 193.24 192.32 43,200
Apr 20, 2023 191.61 194.19 189.89 194.14 193.22 55,000

Related Tickers

WTS Watts Water Technologies, Inc.
203.21
+1.79%
 
CSWI CSW Industrials, Inc.
231.88
-0.90%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
NDSN Nordson Corporation
259.59
+0.18%
 
HLIO Helios Technologies, Inc.
45.94
-0.22%
 
NPO Enpro Inc.
149.02
-0.16%
 
CXT Crane NXT, Co.
61.33
-0.07%
 
MIDD The Middleby Corporation
142.60
+1.13%
 
CR Crane Company
129.48
+0.07%
 
RRX Regal Rexnord Corporation
159.71
+2.41%