Kadant Inc (KAI) Historical Stock Data
279.29 ↓6.60 (-2.31%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KAI is down -0.28% a day on average. There have been 10 days where Kadant Inc closed green and 20 days where KAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 282.12 | 279.58 | ↓$2.54 (-0.90%) | 276.74 | 282.12 | 58.83K |
| 2024-04-24 | 287.96 | 285.89 | ↓$2.07 (-0.72%) | 284.47 | 292.44 | 66.94K |
| 2024-04-23 | 283.86 | 289.50 | ↑$5.64 (1.99%) | 282.99 | 290.14 | 45.60K |
| 2024-04-22 | 284.33 | 282.76 | ↓$1.57 (-0.55%) | 280.19 | 286.75 | 53.18K |
| 2024-04-19 | 283.62 | 281.99 | ↓$1.63 (-0.57%) | 281.12 | 286.02 | 106.89K |
| 2024-04-18 | 284.49 | 283.90 | ↓$0.59 (-0.21%) | 282.84 | 287.26 | 66.66K |
| 2024-04-17 | 291.57 | 285.10 | ↓$6.47 (-2.22%) | 284.64 | 291.57 | 61.06K |
| 2024-04-16 | 288.49 | 291.03 | ↑$2.54 (0.88%) | 288.49 | 292.73 | 50.14K |
| 2024-04-15 | 296.28 | 290.92 | ↓$5.36 (-1.81%) | 289.37 | 296.28 | 45.02K |
| 2024-04-12 | 293.80 | 293.77 | ↓$0.03 (-0.01%) | 292.05 | 295.57 | 62.42K |
| 2024-04-11 | 298.33 | 297.49 | ↓$0.84 (-0.28%) | 295.30 | 300.42 | 59.91K |
| 2024-04-10 | 299.06 | 297.00 | ↓$2.06 (-0.69%) | 292.19 | 301.50 | 100.62K |
| 2024-04-09 | 305.71 | 305.22 | ↓$0.49 (-0.16%) | 297.01 | 307.29 | 63.61K |
| 2024-04-08 | 302.56 | 305.86 | ↑$3.30 (1.09%) | 301.76 | 309.06 | 57.74K |
| 2024-04-05 | 302.50 | 299.70 | ↓$2.80 (-0.93%) | 299.10 | 305.26 | 142.62K |
| 2024-04-04 | 313.26 | 303.35 | ↓$9.91 (-3.16%) | 302.72 | 314.51 | 77.25K |
| 2024-04-03 | 311.53 | 309.27 | ↓$2.26 (-0.73%) | 307.53 | 314.29 | 86.01K |
| 2024-04-02 | 324.76 | 314.71 | ↓$10.05 (-3.09%) | 314.33 | 325.41 | 65.12K |
| 2024-04-01 | 330.86 | 327.31 | ↓$3.55 (-1.07%) | 325.10 | 332.02 | 63.71K |
| 2024-03-28 | 321.67 | 328.10 | ↑$6.43 (2.00%) | 321.67 | 331.76 | 89.57K |
| 2024-03-27 | 323.00 | 333.28 | ↑$10.28 (3.18%) | 323.00 | 333.51 | 90.66K |
| 2024-03-26 | 318.67 | 321.86 | ↑$3.19 (1.00%) | 318.29 | 325.24 | 106.22K |
| 2024-03-25 | 326.96 | 317.25 | ↓$9.71 (-2.97%) | 317.16 | 328.39 | 53.15K |
| 2024-03-22 | 326.57 | 326.39 | ↓$0.18 (-0.06%) | 323.23 | 326.57 | 66.37K |
| 2024-03-21 | 323.27 | 326.13 | ↑$2.87 (0.89%) | 323.27 | 329.17 | 60.41K |
| 2024-03-20 | 314.41 | 321.06 | ↑$6.65 (2.12%) | 313.38 | 322.46 | 82.58K |
| 2024-03-19 | 314.92 | 315.64 | ↑$0.72 (0.23%) | 313.97 | 318.76 | 164.30K |
| 2024-03-18 | 318.26 | 316.21 | ↓$2.05 (-0.64%) | 316.03 | 320.71 | 130.28K |
| 2024-03-15 | 315.24 | 317.81 | ↑$2.57 (0.82%) | 315.24 | 320.56 | 224.80K |
| 2024-03-14 | 322.59 | 316.83 | ↓$5.76 (-1.78%) | 315.33 | 324.41 | 138.85K |
Create an account or log in to view more rows.
$KAI Buying more
$KAI oversold! Buy the dip
$KAI pressure
$KAI BUY BUY BUY
$KAI When they tell me diversifying is for idiots
$KAI in it to win it
$KAI buying this dip
$KAI whelp. you win this round. goodluck
$KAI Like if you’re a bull
$KAI come on bulls we can do it
don’t let bears win