Kadant (KAI) Stock Chart & Stock Price History → WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad) Free KAI Stock Alerts $269.99 -3.23 (-1.18%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Kadant Stock Price Performance5 Day Performance+0.33%1 Month Performance-4.38%3 Month Performance-18.86%6 Month Performance+4.03%Year-To-Date Performance-3.68%1 Year Performance+41.35% 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 Chaikin AnalyticsWall Street Legend Warns: "A Strange Day Is Coming to America"Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more. KAI Stock Chart for Tuesday, May, 28, 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 Capitalization05/28/2024$273.22$269.99-1.18%$276.64$269.3474,095 shs$3.17 billion05/27/2024$273.22$273.22$273.23$270.9643,600 shs$3.21 billion05/24/2024$269.11$273.09+1.48%$273.23$270.8043,677 shs$3.21 billion05/23/2024$276.55$269.11-2.69%$275.57$268.13101,488 shs$3.16 billion05/22/2024$285.05$276.55-2.98%$284.34$274.9577,157 shs$3.25 billion05/21/2024$286.56$285.05-0.53%$287.40$282.7840,867 shs$3.35 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. 05/20/2024$279.02$286.56+2.70%$289.61$279.2577,666 shs$3.37 billion05/17/2024$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 billion05/09/2024$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 billionWARNING about the death of the U.S. dollar… (Ad)Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide.04/02/2024$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 billion03/22/2024$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 billion Related Companies: John Bean Technologies Stock Chart ATS Stock Chart Alarm.com Stock Chart Resideo Technologies Stock Chart Hillenbrand Stock Chart Constellium Stock Chart UniFirst Stock Chart Greif Stock Chart Mueller Water Products Stock Chart Brady 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 5/28/2024 by MarketBeat.com Staff From Our PartnersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsBiden replacement revealed?Paradigm Press 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.