MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KAI — Kadant Inc.
NYSEKadant Inc.
$267.14
-1.69(-0.63%)
- O
- 267.89
- H
- 274.51
- L
- 265.15
- V
- 165.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$267.14
Period Return-11.98%
Period High$369.97
Period Low$244.87
Avg Daily Volume144.2K
Total Trading Days365
KAI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $267.89 | $274.51 | $265.15 | $267.14 | $-1.69 | -0.63% | 165,499 | $269.16 | $265.15 $274.51 |
| Oct 2, 2026 | $268.39 | $271.95 | $264.76 | $268.83 | +$5.31 | +2.02% | 191,720 | $268.82 | $264.76 $271.95 |
| Oct 1, 2026 | $261.50 | $265.51 | $258.14 | $263.52 | +$2.00 | +0.76% | 146,760 | $262.54 | $258.14 $265.51 |
| Sep 30, 2026 | $268.30 | $270.02 | $261.30 | $261.52 | $-5.61 | -2.10% | 87,575 | $263.33 | $261.30 $270.02 |
| Sep 29, 2026 | $272.11 | $274.62 | $266.74 | $267.13 | $-2.71 | -1.00% | 116,678 | $269.12 | $266.74 $274.62 |
| Sep 28, 2026 | $272.26 | $276.42 | $267.00 | $269.84 | $-4.05 | -1.48% | 264,681 | $269.51 | $267.00 $276.42 |
| Sep 25, 2026 | $274.53 | $280.13 | $273.82 | $273.89 | $-0.53 | -0.19% | 110,629 | $275.73 | $273.82 $280.13 |
| Sep 24, 2026 | $275.55 | $276.69 | $269.56 | $274.42 | $-3.93 | -1.41% | 106,858 | $273.47 | $269.56 $276.69 |
| Sep 23, 2026 | $270.55 | $280.07 | $269.49 | $278.35 | +$6.24 | +2.29% | 187,850 | $277.18 | $269.49 $280.07 |
| Sep 22, 2026 | $271.16 | $274.90 | $268.20 | $272.11 | +$6.27 | +2.36% | 101,115 | $271.96 | $268.20 $274.90 |
| Sep 21, 2026 | $267.81 | $269.93 | $263.41 | $265.84 | +$0.28 | +0.11% | 96,819 | $267.02 | $263.41 $269.93 |
| Sep 18, 2026 | $267.84 | $269.64 | $264.46 | $265.56 | $-1.56 | -0.58% | 309,259 | $265.82 | $264.46 $269.64 |
| Sep 17, 2026 | $275.40 | $275.40 | $265.96 | $267.12 | $-2.88 | -1.07% | 129,663 | $267.81 | $265.96 $275.40 |
| Sep 16, 2026 | $268.40 | $274.27 | $264.53 | $270.00 | +$4.44 | +1.67% | 148,641 | $270.59 | $264.53 $274.27 |
| Sep 15, 2026 | $268.26 | $268.40 | $260.85 | $265.56 | $-1.74 | -0.65% | 296,332 | $264.90 | $260.85 $268.40 |
| Sep 14, 2026 | $262.00 | $272.00 | $260.25 | $267.30 | +$1.00 | +0.38% | 303,082 | $267.88 | $260.25 $272.00 |
| Sep 11, 2026 | $288.01 | $288.01 | $266.15 | $266.30 | $-19.93 | -6.96% | 280,938 | $273.01 | $266.15 $288.01 |
| Sep 10, 2026 | $288.13 | $290.09 | $281.80 | $286.23 | $-5.02 | -1.72% | 257,987 | $285.68 | $281.80 $290.09 |
| Sep 9, 2026 | $298.69 | $301.77 | $290.76 | $291.25 | $-8.29 | -2.77% | 98,361 | $293.57 | $290.76 $301.77 |
| Sep 8, 2026 | $299.07 | $302.14 | $297.72 | $299.54 | +$0.78 | +0.26% | 140,554 | $299.70 | $297.72 $302.14 |
| Sep 4, 2026 | $295.89 | $299.42 | $291.34 | $298.76 | +$1.20 | +0.40% | 62,107 | $298.09 | $291.34 $299.42 |
| Sep 3, 2026 | $298.76 | $300.45 | $292.67 | $297.56 | +$2.47 | +0.84% | 146,751 | $296.58 | $292.67 $300.45 |
| Sep 2, 2026 | $293.88 | $297.82 | $290.20 | $295.09 | +$2.61 | +0.89% | 226,524 | $295.02 | $290.20 $297.82 |
| Sep 1, 2026 | $294.70 | $298.80 | $290.77 | $292.48 | $-6.66 | -2.23% | 150,755 | $293.98 | $290.77 $298.80 |
| Aug 31, 2026 | $300.89 | $301.38 | $296.74 | $299.14 | $-3.10 | -1.03% | 107,266 | $298.93 | $296.74 $301.38 |
| Aug 28, 2026 | $305.73 | $307.71 | $296.18 | $302.24 | $-3.62 | -1.18% | 148,482 | $301.21 | $296.18 $307.71 |
| Aug 27, 2026 | $305.68 | $308.46 | $303.32 | $305.86 | $-0.06 | -0.02% | 89,970 | $305.32 | $303.32 $308.46 |
| Aug 26, 2026 | $307.38 | $309.80 | $302.65 | $305.92 | +$3.08 | +1.02% | 65,581 | $305.90 | $302.65 $309.80 |
| Aug 25, 2026 | $317.39 | $319.27 | $299.50 | $302.84 | $-9.73 | -3.11% | 232,921 | $305.07 | $299.50 $319.27 |
| Aug 24, 2026 | $316.17 | $317.90 | $310.01 | $312.57 | $-0.84 | -0.27% | 230,010 | $312.53 | $310.01 $317.90 |