Kadant (KAI) Stock Chart & Stock Price History → Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad) Free KAI Stock Alerts $279.02 -0.11 (-0.04%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Kadant Stock Price Performance5 Day Performance-1.22%1 Month Performance-1.05%3 Month Performance-17.71%6 Month Performance+7.75%Year-To-Date Performance-0.46%1 Year Performance+40.63% Receive KAI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceBible Shocker: Have You Seen Elon Musk’s Miracle?Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story… KAI Stock Chart for Sunday, May, 19, 2024 KAI Chart by TradingView Kadant Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$279.13$278.67-0.16%$282.37$276.13109,264 shs$3.27 billion05/16/2024$280.83$279.13-0.61%$281.92$278.8161,544 shs$3.28 billion05/15/2024$282.46$280.83-0.58%$286.99$280.8062,252 shs$3.30 billion05/14/2024$282.53$282.46-0.02%$286.14$278.1578,450 shs$3.32 billion05/13/2024$287.55$282.53-1.75%$289.20$281.6479,761 shs$3.32 billion05/10/2024$287.49$287.87+0.13%$288.36$283.3237,314 shs$3.38 billion Get the Latest News and Ratings for KAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$283.76$287.49+1.31%$287.49$282.6538,523 shs$3.38 billion05/08/2024$281.44$283.76+0.82%$283.84$279.7853,638 shs$3.33 billion05/07/2024$281.00$281.44+0.16%$283.25$279.2983,886 shs$3.30 billion05/06/2024$272.46$281.00+3.13%$283.53$274.4581,442 shs$3.30 billion05/03/2024$266.96$272.69+2.15%$273.12$266.83100,194 shs$3.20 billion05/02/2024$261.50$266.96+2.09%$270.61$259.20212,520 shs$3.13 billion05/01/2024$273.79$261.50-4.49%$269.54$249.51330,510 shs$3.07 billion04/30/2024$287.12$273.79-4.64%$286.59$271.39123,379 shs$3.21 billion04/29/2024$282.37$287.12+1.68%$287.14$281.83138,016 shs$3.37 billion04/26/2024$279.58$282.37+1.00%$282.90$277.7363,707 shs$3.32 billion04/25/2024$285.89$279.58-2.21%$282.12$276.7458,320 shs$3.28 billion04/24/2024$289.50$285.89-1.25%$292.44$284.4766,938 shs$3.36 billion04/23/2024$282.76$289.50+2.38%$290.14$282.9945,601 shs$3.40 billion04/22/2024$281.99$282.76+0.27%$286.75$280.1953,180 shs$3.32 billion04/19/2024$283.50$281.99-0.53%$286.02$281.12106,891 shs$3.31 billion04/18/2024$285.10$283.50-0.56%$287.26$283.5066,657 shs$3.33 billion04/17/2024$290.60$285.10-1.89%$291.57$284.6460,570 shs$3.35 billion04/16/2024$290.92$290.60-0.11%$292.52$286.6950,135 shs$3.41 billion04/15/2024$293.77$290.92-0.97%$296.28$289.3744,952 shs$3.42 billion04/12/2024$297.49$293.39-1.38%$296.12$292.0562,419 shs$3.45 billion04/11/2024$296.64$297.49+0.29%$300.42$295.3058,449 shs$3.49 billion04/10/2024$305.52$296.64-2.91%$301.50$292.19100,623 shs$3.48 billion04/09/2024$305.57$305.52-0.02%$307.25$297.2663,612 shs$3.59 billion04/08/2024$299.70$305.57+1.96%$309.06$301.7657,738 shs$3.59 billion04/05/2024$303.32$299.40-1.29%$305.25$299.22142,615 shs$3.51 billion04/04/2024$309.18$303.32-1.90%$314.51$302.7277,248 shs$3.56 billion04/03/2024$314.66$309.18-1.74%$314.29$307.6486,009 shs$3.63 billion04/02/2024$326.81$314.66-3.72%$325.41$314.3365,115 shs$3.69 billion04/01/2024$328.10$326.81-0.39%$332.02$325.1063,709 shs$3.84 billion03/29/2024$327.59$328.10+0.16%$331.76$321.6789,569 shs$3.85 billion03/28/2024$333.28$327.59-1.71%$331.73$323.7789,569 shs$3.84 billion03/27/2024$322.19$333.28+3.44%$333.51$323.0090,661 shs$3.91 billion03/26/2024$317.19$322.19+1.58%$325.24$318.52106,217 shs$3.78 billion03/25/2024$326.39$317.19-2.82%$328.39$317.1753,150 shs$3.72 billionBible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story…03/22/2024$325.69$326.39+0.21%$326.57$323.2366,373 shs$3.83 billion03/21/2024$321.06$325.69+1.44%$329.17$322.6760,406 shs$3.82 billion03/20/2024$315.60$321.06+1.73%$322.46$313.3882,528 shs$3.76 billion03/19/2024$316.21$315.60-0.19%$318.60$313.97164,300 shs$3.70 billion03/18/2024$317.81$316.21-0.50%$320.71$316.03130,276 shs$3.71 billion03/15/2024$317.28$317.86+0.18%$319.88$315.66224,802 shs$3.73 billion03/14/2024$326.42$317.28-2.80%$324.39$315.33138,852 shs$3.72 billion03/13/2024$324.95$326.42+0.45%$327.49$323.05136,651 shs$3.83 billion03/12/2024$323.41$324.95+0.48%$326.37$320.2165,218 shs$3.81 billion03/11/2024$327.00$323.41-1.10%$325.99$317.61107,678 shs$3.79 billion03/08/2024$332.09$327.00-1.53%$337.06$326.07110,565 shs$3.83 billion03/07/2024$324.39$332.09+2.37%$332.82$326.0489,707 shs$3.89 billion03/06/2024$319.83$324.39+1.43%$325.96$320.4284,190 shs$3.80 billion03/05/2024$326.29$319.83-1.98%$325.48$316.9297,048 shs$3.75 billion03/04/2024$327.00$326.29-0.22%$333.56$326.1988,736 shs$3.82 billion03/01/2024$336.22$327.00-2.74%$336.48$323.59147,230 shs$3.83 billion02/29/2024$332.76$336.22+1.04%$338.78$331.7567,981 shs$3.94 billion02/28/2024$329.52$332.76+0.98%$334.35$328.3082,845 shs$3.90 billion02/27/2024$323.10$329.52+1.99%$329.52$323.21113,444 shs$3.86 billion02/26/2024$321.52$323.10+0.49%$324.21$319.6482,223 shs$3.78 billion02/23/2024$323.72$321.52-0.68%$324.14$321.3876,312 shs$3.76 billion02/22/2024$314.89$323.72+2.80%$325.03$314.96139,454 shs$3.79 billion02/21/2024$317.26$314.89-0.75%$317.30$312.12118,833 shs$3.69 billion02/20/2024$339.08$317.26-6.44%$333.68$315.70180,602 shs$3.72 billion02/19/2024$339.08$339.08$340.78$334.35151,700 shs$3.97 billion Related Companies: John Bean Technologies Stock Chart ATS Stock Chart Alarm.com Stock Chart Resideo Technologies Stock Chart Hillenbrand Stock Chart UniFirst Stock Chart Greif Stock Chart Mueller Water Products Stock Chart Brady Stock Chart Constellium Stock Chart Receive KAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KAI) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”InvestorPlaceForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kadant Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.