Kadant (KAI) Stock Chart & Stock Price History $340.54 +13.88 (+4.25%) Closing price 03:59 PM EasternExtended Trading$340.96 +0.42 (+0.12%) As of 04:20 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 9.87%, with a year-to-date return of -1.29%. In the past month, the stock has increased 2.56%, reflecting recent market activity. As of the latest close, Kadant traded at $326.94 with a market cap of $3.85 billion and volume of 137,236 shares. Five years ago, the stock traded at $115.90, representing a 193.82% increase over that period. At the time, it had a market cap of $1.36 billion and a volume of 30,618 shares. 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. Email Address 5 Day Performance+0.17%1 Month Performance+2.56%3 Month Performance+9.98%Year-To-Date Performance-1.29%1 Year Performance+9.87%5 Year Performance+193.82% KAI Stock Chart for Friday, August, 22, 2025 KAI Chart by TradingView Kadant Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$326.94$340.54+4.16%$352.49$327.10106,211 shs$4.01 billion08/21/2025$331.00$326.94-1.23%$332.26$320.00137,236 shs$3.85 billion08/20/2025$339.89$331.00-2.62%$343.41$329.80156,572 shs$3.90 billion08/19/2025$344.03$339.89-1.20%$348.47$337.93140,698 shs$4.00 billion08/18/2025$339.95$344.03+1.20%$344.48$338.8574,713 shs$4.05 billion08/15/2025$340.52$339.95-0.17%$342.37$337.08110,382 shs$4.00 billion08/14/2025$357.07$340.52-4.63%$350.47$339.0574,534 shs$4.01 billion08/13/2025$340.85$357.07+4.76%$357.65$341.11115,476 shs$4.01 billion08/12/2025$327.81$340.85+3.98%$342.63$329.8085,870 shs$4.02 billion08/11/2025$326.89$327.81+0.28%$328.51$321.77140,962 shs$3.86 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. 08/08/2025$326.12$326.89+0.24%$328.66$325.4370,831 shs$3.85 billion08/07/2025$323.80$326.12+0.72%$327.15$321.4463,588 shs$3.84 billion08/06/2025$324.89$323.80-0.34%$324.76$317.0981,081 shs$3.81 billion08/05/2025$322.90$324.89+0.62%$327.63$321.6687,360 shs$3.83 billion08/04/2025$323.47$322.90-0.18%$329.21$322.7375,180 shs$3.80 billion08/01/2025$333.07$323.47-2.88%$329.05$318.22117,867 shs$3.81 billion07/31/2025$357.84$333.07-6.92%$353.61$330.04155,866 shs$3.92 billion07/30/2025$344.53$357.84+3.86%$369.97$343.28294,275 shs$4.22 billion07/29/2025$344.12$344.53+0.12%$348.01$340.35133,654 shs$4.06 billion07/28/2025$344.94$344.12-0.24%$346.97$341.7496,625 shs$4.05 billion07/25/2025$338.74$344.94+1.83%$345.70$336.3882,476 shs$4.06 billion07/24/2025$343.42$338.74-1.36%$342.52$336.2681,937 shs$3.99 billion07/23/2025$332.03$343.42+3.43%$343.86$334.1074,241 shs$4.04 billion07/22/2025$326.61$332.03+1.66%$333.94$326.2593,918 shs$3.91 billion07/21/2025$332.87$326.61-1.88%$336.80$326.3751,264 shs$3.85 billion Related Companies Franklin Electric Stock Chart Littelfuse Stock Chart Donaldson Stock Chart Dover Stock Chart Hillenbrand Stock Chart ITT Stock Chart Enpro Stock Chart Parker-Hannifin Stock Chart SiteOne Landscape Supply Stock Chart Watts Water Technologies 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 8/22/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Kadant With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
MarketBeat All Access