Free Trial

Kadant (KAI) Stock Chart & Stock Price History

Kadant logo
$293.78 -0.91 (-0.31%)
Closing price 06/9/2026 03:59 PM Eastern
Extended Trading
$293.53 -0.25 (-0.09%)
As of 04:09 AM 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.

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 12.06%, with a year-to-date return of 3.21%. In the past month, the stock has decreased 13.34%, reflecting recent market activity.

As of the latest close, Kadant traded at $293.78 with a market cap of $3.47 billion and volume of 130,506 shares. Five years ago, the stock traded at $171.63, representing a 71.17% increase over that period. At the time, it had a market cap of $1.99 billion and a volume of 34,899 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.

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
+0.35%
1 Month
Performance
-13.34%
3 Month
Performance
-11.13%
Year-To-Date
Performance
+3.21%
1 Year
Performance
-12.06%
5 Year
Performance
+71.17%

KAI Stock Chart for Wednesday, June, 10, 2026

Kadant Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/09/2026$294.12$293.78
-0.12%
$305.42$288.02130,506 shs$3.47 billion
06/08/2026$292.75$294.12
+0.47%
$300.29$293.64298,038 shs$3.47 billion
06/05/2026$303.21$292.75
-3.45%
$302.15$289.00142,006 shs$3.46 billion
06/04/2026$311.36$303.21
-2.62%
$321.63$301.44166,272 shs$3.58 billion
06/03/2026$322.69$311.36
-3.51%
$324.87$309.04228,311 shs$3.68 billion
06/02/2026$316.41$322.69
+1.98%
$324.45$315.5488,602 shs$3.73 billion
06/01/2026$319.96$316.41
-1.11%
$318.46$307.0794,786 shs$3.74 billion
05/29/2026$321.89$319.96
-0.60%
$322.56$312.48151,201 shs$3.78 billion
05/28/2026$333.38$321.89
-3.45%
$328.45$319.70149,878 shs$3.80 billion
05/27/2026$329.97$333.38
+1.03%
$336.77$326.17195,009 shs$3.94 billion
05/26/2026$319.44$329.97
+3.30%
$329.99$320.08190,933 shs$3.90 billion
05/25/2026$319.44$319.44$322.59$312.0088,460 shs$3.77 billion
05/22/2026$307.44$319.44
+3.90%
$322.59$312.0088,460 shs$3.77 billion
05/21/2026$309.40$307.44
-0.63%
$311.33$299.6091,700 shs$3.63 billion
05/20/2026$304.09$309.40
+1.75%
$309.90$296.95129,488 shs$3.65 billion
05/19/2026$314.23$304.09
-3.23%
$313.55$303.32179,375 shs$3.59 billion
05/18/2026$317.26$314.23
-0.96%
$323.13$312.2779,086 shs$3.71 billion
05/15/2026$323.94$317.26
-2.06%
$323.51$290.07130,466 shs$3.75 billion
05/14/2026$329.66$323.94
-1.73%
$337.03$322.18149,696 shs$3.83 billion
05/13/2026$328.14$329.66
+0.46%
$329.89$321.92353,026 shs$3.89 billion
05/12/2026$334.59$328.14
-1.93%
$334.96$323.61170,228 shs$3.88 billion
05/11/2026$339.00$334.59
-1.30%
$345.87$329.58171,663 shs$3.95 billion

This page (NYSE:KAI) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners