Free Trial

Kadant (KAI) Stock Chart & Stock Price History

Kadant logo
$320.62 +31.76 (+10.99%)
As of 10:17 AM Eastern
This is a fair market value 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 increased 10.74%, with a year-to-date return of 12.63%. In the past month, the stock has increased 11.33%, reflecting recent market activity.

As of the latest close, Kadant traded at $288.23 with a market cap of $3.40 billion and volume of 130,407 shares. Five years ago, the stock traded at $180.89, representing a 77.25% increase over that period. At the time, it had a market cap of $2.09 billion and a volume of 33,579 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.
1 Month
Performance
+11.33%
3 Month
Performance
-6.68%
Year-To-Date
Performance
+12.63%
1 Year
Performance
+10.74%
5 Year
Performance
+77.25%

KAI Stock Chart for Wednesday, May, 6, 2026

Kadant Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$288.23$293.60$282.91130,407 shs$3.40 billion
04/30/2026$306.02$293.46
-4.10%
$309.00$290.87238,928 shs$3.47 billion
04/29/2026$309.75$306.02
-1.21%
$314.23$300.83192,379 shs$3.61 billion
04/28/2026$316.33$309.75
-2.08%
$318.87$309.32208,086 shs$3.66 billion
04/27/2026$312.80$316.33
+1.13%
$320.59$310.84164,726 shs$3.74 billion
04/24/2026$326.81$312.80
-4.29%
$326.28$308.21193,252 shs$3.69 billion
04/23/2026$323.35$326.81
+1.07%
$333.35$321.43142,835 shs$3.86 billion
04/22/2026$320.77$323.35
+0.80%
$328.29$318.70174,071 shs$3.82 billion
04/21/2026$330.71$320.77
-3.01%
$337.18$318.11172,804 shs$3.79 billion
04/20/2026$332.79$330.71
-0.62%
$332.96$320.15260,917 shs$3.91 billion
04/17/2026$322.54$332.79
+3.18%
$340.19$328.91145,761 shs$3.93 billion
04/16/2026$324.43$322.54
-0.58%
$330.62$321.37106,585 shs$3.81 billion
04/15/2026$331.67$324.43
-2.18%
$331.78$321.05120,697 shs$3.83 billion
04/14/2026$327.75$331.67
+1.20%
$333.31$324.0173,925 shs$3.92 billion
04/13/2026$325.21$327.75
+0.78%
$329.40$319.2986,771 shs$3.87 billion
04/10/2026$323.72$325.21
+0.46%
$327.32$321.0574,192 shs$3.84 billion
04/09/2026$316.67$323.72
+2.22%
$325.48$314.5896,288 shs$3.82 billion
04/08/2026$293.46$316.67
+7.91%
$317.95$308.96166,560 shs$3.74 billion
04/07/2026$287.98$293.46
+1.90%
$294.92$284.43145,868 shs$3.47 billion
04/06/2026$286.53$287.98
+0.51%
$288.56$282.66104,651 shs$3.40 billion

This page (NYSE:KAI) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners