Go Pro
→ Elon did WHAT?! (From Brownstone Research) (Ad)tc pixel Free KAI Stock Alerts

Kadant (KAI) Stock Chart & Stock Price History

Kadant logo
$312.35 +4.65 (+1.51%)
Closing price 07/24/2026 03:59 PM Eastern
Extended Trading
$312.62 +0.26 (+0.08%)
As of 07/24/2026 07:34 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 Massive. 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 9.45%, with a year-to-date return of 9.73%. In the past month, the stock has decreased 3.52%, reflecting recent market activity.

As of the latest close, Kadant traded at $312.35 with a market cap of $3.69 billion and volume of 91,532 shares. Five years ago, the stock traded at $175.55, representing a 77.93% increase over that period. At the time, it had a market cap of $2.03 billion and a volume of 10,490 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.31%
1 Month
Performance
-3.52%
3 Month
Performance
-0.15%
Year-To-Date
Performance
+9.73%
1 Year
Performance
-9.45%
5 Year
Performance
+77.93%

KAI Stock Chart for Sunday, July, 26, 2026

KAI Chart by TradingView

Kadant Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$308.12$312.35
+1.37%		$315.73$305.9791,532 shs$3.69 billion
07/23/2026$307.27$308.12
+0.28%		$308.90$303.0078,433 shs$3.64 billion
07/22/2026$308.32$307.27
-0.34%		$309.86$303.78107,734 shs$3.63 billion
07/21/2026$306.43$308.32
+0.62%		$311.37$301.17134,680 shs$3.64 billion
07/20/2026$311.12$306.43
-1.51%		$312.88$305.7797,844 shs$3.62 billion
07/17/2026$319.80$311.12
-2.72%		$321.47$307.71143,687 shs$3.67 billion
07/16/2026$300.61$319.80
+6.38%		$321.81$297.26166,225 shs$3.78 billion
07/15/2026$300.12$300.61
+0.16%		$314.72$294.02110,708 shs$3.55 billion
07/14/2026$291.25$300.12
+3.05%		$300.75$290.48104,942 shs$3.54 billion
07/13/2026$294.53$291.25
-1.12%		$299.81$289.6875,764 shs$3.44 billion
07/10/2026$290.28$294.53
+1.47%		$299.05$290.04116,829 shs$3.48 billion
07/09/2026$294.23$290.28
-1.34%		$297.38$288.47121,862 shs$3.43 billion
07/08/2026$303.01$294.23
-2.90%		$300.17$291.42110,745 shs$3.47 billion
07/07/2026$313.92$303.01
-3.48%		$314.10$299.22106,664 shs$3.58 billion
07/06/2026$308.63$313.92
+1.72%		$316.08$307.56134,429 shs$3.71 billion
07/03/2026$308.63$308.63$314.84$303.31106,966 shs$3.64 billion
07/02/2026$308.03$308.63
+0.19%		$314.84$303.31106,966 shs$3.64 billion
07/01/2026$315.34$308.03
-2.32%		$318.08$306.55170,663 shs$3.64 billion
06/30/2026$313.81$315.34
+0.49%		$319.68$311.52108,251 shs$3.72 billion
06/29/2026$323.75$313.81
-3.07%		$321.72$311.41194,956 shs$3.71 billion
06/26/2026$321.45$323.75
+0.71%		$326.06$314.97378,222 shs$3.82 billion
06/25/2026$309.11$321.45
+3.99%		$325.19$310.87123,654 shs$3.80 billion
Related Companies

This page (NYSE:KAI) was last updated on 7/26/2026 by MarketBeat.com Staff.
From Our Partners
The comeback story of the century (ticker inside)
In 2013, this struggling PC maker went private amid skepticism from Forbes and the New York Times. Instead of ...
InvestorPlace | Sponsoredtc pixel
The pact that ran the world and dollar just expired
In 1974, a U.S.-Saudi deal tied oil sales exclusively to dollars, forcing nations worldwide to hold dollars an...
Golden Portfolio | Sponsoredtc pixel
Universal basic income is not impossible. It exist (kind of)
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
This tiny piece of glass could be bigger than GPUs
Jensen Huang says AI can't scale without it. Google Ventures calls it the future of AI compute. Sequoia Capita...
Brownstone Research | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
The 90%-off options that empty accounts
A call that cost $3.00 last month now trades for $0.30 - a 90% discount that looks tempting. It's not a bar...
Profits Run | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel