Free Trial
→ College grad makes $64,000 a month (From Stansberry Research) (Ad)tc pixel Free KAI Stock Alerts

Kadant (KAI) Stock Chart & Stock Price History

Kadant logo
$313.33 -9.27 (-2.87%)
Closing price 03:59 PM Eastern
Extended Trading
$313.38 +0.05 (+0.01%)
As of 04:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Kadant Stock Price Performance

The Kadant (KAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.18%, with a year-to-date return of -9.18%. In the past month, the stock has decreased 8.07%, reflecting recent market activity.

As of the latest close, Kadant traded at $322.57 with a market cap of $3.80 billion and volume of 124,035 shares. Five years ago, the stock traded at $113.32, representing a 176.50% increase over that period. At the time, it had a market cap of $1.32 billion and a volume of 40,864 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.36%
1 Month
Performance
-8.07%
3 Month
Performance
-2.61%
Year-To-Date
Performance
-9.18%
1 Year
Performance
-0.18%
5 Year
Performance
+176.50%

KAI Stock Chart for Friday, September, 12, 2025

KAI Chart by TradingView

Kadant Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$322.57$313.33
-2.86%		$320.41$311.6571,615 shs$3.69 billion
09/11/2025$318.17$322.57
+1.38%		$326.82$320.36124,035 shs$3.80 billion
09/10/2025$316.88$318.17
+0.41%		$323.57$313.56156,256 shs$3.75 billion
09/09/2025$325.26$316.88
-2.58%		$322.80$315.8698,936 shs$3.73 billion
09/08/2025$327.63$325.26
-0.72%		$331.05$322.5283,313 shs$3.83 billion
09/05/2025$328.70$327.63
-0.33%		$334.28$323.3283,195 shs$3.86 billion
09/04/2025$319.54$328.70
+2.87%		$328.97$318.6660,860 shs$3.87 billion
09/03/2025$317.87$319.54
+0.53%		$320.14$314.6475,062 shs$3.76 billion
09/02/2025$323.37$317.87
-1.70%		$320.48$315.3764,484 shs$3.74 billion
09/01/2025$323.37$323.37$330.10$322.5391,259 shs$3.81 billion
08/29/2025$329.47$323.37
-1.85%		$330.10$322.5391,259 shs$3.81 billion
08/28/2025$337.47$329.47
-2.37%		$339.89$325.23168,005 shs$3.88 billion
08/27/2025$337.54$337.47
-0.02%		$342.15$333.8469,386 shs$3.98 billion
08/26/2025$340.00$337.54
-0.72%		$341.28$336.8777,224 shs$3.98 billion
08/25/2025$340.54$340.00
-0.16%		$340.72$336.81129,678 shs$4.01 billion
08/22/2025$326.94$340.54
+4.16%		$352.49$327.10106,211 shs$4.01 billion
08/21/2025$331.00$326.94
-1.23%		$332.26$320.00137,236 shs$3.85 billion
08/20/2025$339.89$331.00
-2.62%		$343.41$329.80156,572 shs$3.90 billion
08/19/2025$344.03$339.89
-1.20%		$348.47$337.93140,698 shs$4.00 billion
08/18/2025$339.95$344.03
+1.20%		$344.48$338.8574,713 shs$4.05 billion
08/15/2025$340.52$339.95
-0.17%		$342.37$337.08110,382 shs$4.00 billion
08/14/2025$357.07$340.52
-4.63%		$350.47$339.0574,534 shs$4.01 billion
08/13/2025$340.85$357.07
+4.76%		$357.65$341.11115,476 shs$4.01 billion
08/12/2025$327.81$340.85
+3.98%		$342.63$329.8085,870 shs$4.02 billion
08/11/2025$326.89$327.81
+0.28%		$328.51$321.77140,962 shs$3.86 billion
Related Companies

This page (NYSE:KAI) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsoredtc pixel
The $17B signal no one expected…
After SpaceX struck a $17 billion deal with EchoStar for a block of radio frequencies, tech analyst Jeff Brown...
Brownstone Research | Sponsoredtc pixel
College grad makes $64,000 a month
It's easy to feel like you've missed out on the biggest stock market boom of the century. But if you want t...
Stansberry Research | Sponsoredtc pixel
Trump Devises the Death of the IRS ☠️
Trump has just signed an executive order creating America's first-ever National Investment Fund — a game-chang...
Angel Publishing | Sponsoredtc pixel