S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.87 (+1.59%)
MSFT   309.69 (+2.10%)
FB   323.99 (+1.38%)
GOOGL   2,736.00 (+1.25%)
AMZN   3,126.58 (+0.02%)
TSLA   1,032.72 (+3.72%)
NVDA   252.74 (+0.83%)
BABA   133.58 (+4.57%)
NIO   30.42 (+6.25%)
AMD   127.48 (-0.62%)
CGC   7.95 (+4.06%)
MU   89.34 (-0.73%)
GE   101.01 (+0.39%)
T   27.33 (+0.18%)
F   22.36 (-0.40%)
DIS   151.17 (+0.71%)
AMC   19.54 (+6.66%)
PFE   54.00 (+0.86%)
ACB   5.00 (+2.88%)
BA   219.96 (+1.33%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.87 (+1.59%)
MSFT   309.69 (+2.10%)
FB   323.99 (+1.38%)
GOOGL   2,736.00 (+1.25%)
AMZN   3,126.58 (+0.02%)
TSLA   1,032.72 (+3.72%)
NVDA   252.74 (+0.83%)
BABA   133.58 (+4.57%)
NIO   30.42 (+6.25%)
AMD   127.48 (-0.62%)
CGC   7.95 (+4.06%)
MU   89.34 (-0.73%)
GE   101.01 (+0.39%)
T   27.33 (+0.18%)
F   22.36 (-0.40%)
DIS   151.17 (+0.71%)
AMC   19.54 (+6.66%)
PFE   54.00 (+0.86%)
ACB   5.00 (+2.88%)
BA   219.96 (+1.33%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.87 (+1.59%)
MSFT   309.69 (+2.10%)
FB   323.99 (+1.38%)
GOOGL   2,736.00 (+1.25%)
AMZN   3,126.58 (+0.02%)
TSLA   1,032.72 (+3.72%)
NVDA   252.74 (+0.83%)
BABA   133.58 (+4.57%)
NIO   30.42 (+6.25%)
AMD   127.48 (-0.62%)
CGC   7.95 (+4.06%)
MU   89.34 (-0.73%)
GE   101.01 (+0.39%)
T   27.33 (+0.18%)
F   22.36 (-0.40%)
DIS   151.17 (+0.71%)
AMC   19.54 (+6.66%)
PFE   54.00 (+0.86%)
ACB   5.00 (+2.88%)
BA   219.96 (+1.33%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.87 (+1.59%)
MSFT   309.69 (+2.10%)
FB   323.99 (+1.38%)
GOOGL   2,736.00 (+1.25%)
AMZN   3,126.58 (+0.02%)
TSLA   1,032.72 (+3.72%)
NVDA   252.74 (+0.83%)
BABA   133.58 (+4.57%)
NIO   30.42 (+6.25%)
AMD   127.48 (-0.62%)
CGC   7.95 (+4.06%)
MU   89.34 (-0.73%)
GE   101.01 (+0.39%)
T   27.33 (+0.18%)
F   22.36 (-0.40%)
DIS   151.17 (+0.71%)
AMC   19.54 (+6.66%)
PFE   54.00 (+0.86%)
ACB   5.00 (+2.88%)
BA   219.96 (+1.33%)
NYSE:KAI

Kadant Stock Chart and Price History

$208.84
+2.90 (+1.41%)
(As of 01/20/2022 11:14 AM ET)
Add
Compare
Today's Range
$206.49
▼
$208.84
50-Day Range
$205.94
▼
$240.00
52-Week Range
$129.55
▼
$240.47
Volume
4 shs
Average Volume
26,019 shs
Market Capitalization
$2.42 billion
P/E Ratio
31.93
Dividend Yield
0.49%
Beta
1.26

Kadant (NYSE:KAI) Price Performance

5 Day
Performance
-0.83%

1 Month
Performance
-1.77%

3 Month
Performance
-2.58%

Year-To-Date
Performance
-9.39%

1 Year
Performance
+39.63%


Kadant (NYSE KAI) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Kadant (NYSE:KAI) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$206.09$205.94
-0.07%		$208.07$205.3721,846 shs$2.39 billion
01/18/2022$210.59$206.09
-2.14%		$209.09$205.1324,869 shs$2.39 billion
01/17/2022$210.59$210.59$213.83$209.1642,920 shs$2.44 billion
01/14/2022$216.34$210.59
-2.66%		$213.83$209.1642,920 shs$2.44 billion
01/13/2022$216.54$216.34
-0.09%		$220.67$216.1723,963 shs$2.51 billion
01/12/2022$212.49$216.54
+1.91%		$218.13$215.0031,093 shs$2.51 billion
01/11/2022$213.09$212.49
-0.28%		$213.62$204.3958,957 shs$2.47 billion
01/10/2022$215.96$213.09
-1.33%		$216.34$209.9233,125 shs$2.47 billion
01/07/2022$222.77$215.96
-3.06%		$222.40$215.8523,700 shs$2.51 billion
01/06/2022$224.21$222.77
-0.64%		$225.39$221.5416,954 shs$2.59 billion
01/05/2022$229.16$224.21
-2.16%		$229.50$223.4519,332 shs$2.60 billion
01/04/2022$227.78$229.16
+0.61%		$230.74$227.3919,713 shs$2.66 billion
01/03/2022$230.48$227.78
-1.17%		$231.30$225.5627,964 shs$2.64 billion
12/31/2021$228.81$230.48
+0.73%		$231.35$229.5533,437 shs$2.67 billion
12/30/2021$229.48$228.81
-0.29%		$231.00$228.8128,894 shs$2.66 billion
12/29/2021$231.17$229.48
-0.73%		$232.97$228.3722,706 shs$2.66 billion
12/28/2021$228.62$231.17
+1.12%		$231.68$227.5144,043 shs$2.68 billion
12/27/2021$224.16$228.62
+1.99%		$228.64$219.5731,232 shs$2.65 billion
12/24/2021$224.16$224.16$225.47$219.6116,984 shs$2.60 billion
12/23/2021$221.30$224.16
+1.29%		$225.47$219.6116,984 shs$2.60 billion
12/22/2021$221.24$221.30
+0.03%		$221.77$218.3220,392 shs$2.57 billion
12/21/2021$212.60$221.24
+4.06%		$221.31$215.4138,577 shs$2.57 billion
12/20/2021$222.95$212.60
-4.64%		$220.00$208.1851,077 shs$2.47 billion
12/17/2021$223.51$222.95
-0.25%		$225.45$218.5691,960 shs$2.59 billion
12/16/2021$226.30$223.51
-1.23%		$228.73$222.4732,528 shs$2.59 billion
12/15/2021$222.00$226.30
+1.94%		$227.23$217.6744,322 shs$2.63 billion
12/14/2021$223.31$222.00
-0.59%		$224.50$220.1056,195 shs$2.58 billion
12/13/2021$225.98$223.31
-1.18%		$225.53$222.8125,471 shs$2.59 billion
12/10/2021$230.00$225.98
-1.75%		$230.07$224.8725,339 shs$2.62 billion
12/09/2021$235.24$230.00
-2.23%		$234.66$229.6222,921 shs$2.67 billion
12/08/2021$235.60$235.24
-0.15%		$236.04$231.1937,709 shs$2.73 billion
12/07/2021$232.04$235.60
+1.53%		$239.85$232.9334,971 shs$2.73 billion
12/06/2021$230.35$232.04
+0.73%		$234.00$230.2526,602 shs$2.69 billion
12/03/2021$236.00$230.35
-2.39%		$236.25$228.6423,663 shs$2.67 billion
12/02/2021$230.96$236.00
+2.18%		$237.69$230.4547,387 shs$2.74 billion
12/01/2021$234.46$230.96
-1.49%		$237.98$230.9674,257 shs$2.68 billion
11/30/2021$236.52$234.46
-0.87%		$235.83$232.0578,587 shs$2.72 billion
11/29/2021$237.00$236.52
-0.20%		$238.21$234.8636,674 shs$2.74 billion
11/26/2021$239.76$237.00
-1.15%		$237.94$232.4073,536 shs$2.75 billion
11/25/2021$239.76$239.76$239.77$235.4933,531 shs$2.78 billion
11/24/2021$240.00$239.76
-0.10%		$239.77$235.4933,531 shs$2.78 billion
11/23/2021$236.36$240.00
+1.54%		$240.47$233.6441,920 shs$2.78 billion
11/22/2021$234.77$236.36
+0.68%		$238.00$233.6636,953 shs$2.74 billion
11/19/2021$229.13$234.77
+2.46%		$234.82$225.7534,502 shs$2.72 billion
11/18/2021$227.25$229.13
+0.83%		$229.45$225.3430,169 shs$2.66 billion
11/17/2021$227.30$227.25
-0.02%		$227.99$223.8520,069 shs$2.64 billion
11/16/2021$221.42$227.30
+2.66%		$228.96$220.6433,750 shs$2.64 billion
11/15/2021$228.52$221.42
-3.11%		$230.00$217.7124,394 shs$2.56 billion
11/12/2021$230.47$228.52
-0.85%		$230.00$226.0224,358 shs$2.65 billion
11/11/2021$235.88$230.47
-2.29%		$236.44$230.3830,393 shs$2.67 billion
11/10/2021$232.68$235.88
+1.38%		$238.15$229.4138,230 shs$2.73 billion
11/09/2021$229.48$232.68
+1.39%		$233.05$228.5016,646 shs$2.69 billion
11/08/2021$232.84$229.48
-1.44%		$236.60$229.0429,028 shs$2.66 billion
11/05/2021$227.91$232.84
+2.16%		$236.29$227.2235,621 shs$2.70 billion
11/04/2021$227.12$227.91
+0.35%		$233.99$226.0629,778 shs$2.64 billion
11/03/2021$220.77$227.12
+2.88%		$231.14$201.7159,239 shs$2.63 billion
11/02/2021$221.26$220.77
-0.22%		$223.15$220.2938,534 shs$2.56 billion
11/01/2021$222.12$221.26
-0.39%		$224.04$220.5541,942 shs$2.56 billion
10/29/2021$219.89$222.12
+1.01%		$224.20$218.0844,619 shs$2.57 billion
10/28/2021$213.81$219.89
+2.84%		$219.90$214.7820,702 shs$2.55 billion
10/27/2021$216.46$213.81
-1.22%		$216.80$212.3815,616 shs$2.48 billion
10/26/2021$217.63$216.46
-0.54%		$219.94$215.3225,234 shs$2.51 billion
10/25/2021$218.06$217.63
-0.20%		$221.67$216.4026,874 shs$2.52 billion
10/22/2021$216.74$218.06
+0.61%		$218.84$216.9113,158 shs$2.53 billion
10/21/2021$214.37$216.74
+1.11%		$217.36$214.0216,404 shs$2.51 billion
10/20/2021$212.80$214.37
+0.74%		$214.97$213.0316,917 shs$2.48 billion
10/19/2021$208.12$212.80
+2.25%		$212.96$208.7724,660 shs$2.46 billion
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.