Free Trial

Kadant (KAI) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free KAI Stock Alerts
$289.50
+6.74 (+2.38%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kadant Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
-11.30%
3 Month
Performance
+4.65%
6 Month
Performance
+32.26%
Year-To-Date
Performance
+3.28%
1 Year
Performance
+49.81%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

KAI Stock Chart for Tuesday, April, 23, 2024

KAI Chart by TradingView

Kadant Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$282.76$289.50
+2.38%		$290.14$282.9945,601 shs$3.40 billion
04/22/2024$281.99$282.76
+0.27%		$286.75$280.1953,180 shs$3.32 billion
04/19/2024$283.50$281.99
-0.53%		$286.02$281.12106,891 shs$3.31 billion
04/18/2024$285.10$283.50
-0.56%		$287.26$283.5066,657 shs$3.33 billion
04/17/2024$290.60$285.10
-1.89%		$291.57$284.6460,570 shs$3.35 billion
04/16/2024$290.92$290.60
-0.11%		$292.52$286.6950,135 shs$3.41 billion
04/15/2024$293.77$290.92
-0.97%		$296.28$289.3744,952 shs$3.42 billion
04/12/2024$297.49$293.39
-1.38%		$296.12$292.0562,419 shs$3.45 billion
04/11/2024$296.64$297.49
+0.29%		$300.42$295.3058,449 shs$3.49 billion
04/10/2024$305.52$296.64
-2.91%		$301.50$292.19100,623 shs$3.48 billion
04/09/2024$305.57$305.52
-0.02%		$307.25$297.2663,612 shs$3.59 billion
04/08/2024$299.70$305.57
+1.96%		$309.06$301.7657,738 shs$3.59 billion
04/05/2024$303.32$299.40
-1.29%		$305.25$299.22142,615 shs$3.51 billion
04/04/2024$309.18$303.32
-1.90%		$314.51$302.7277,248 shs$3.56 billion
04/03/2024$314.66$309.18
-1.74%		$314.29$307.6486,009 shs$3.63 billion
04/02/2024$326.81$314.66
-3.72%		$325.41$314.3365,115 shs$3.69 billion
04/01/2024$328.10$326.81
-0.39%		$332.02$325.1063,709 shs$3.84 billion
03/29/2024$327.59$328.10
+0.16%		$331.76$321.6789,569 shs$3.85 billion
03/28/2024$333.28$327.59
-1.71%		$331.73$323.7789,569 shs$3.84 billion
03/27/2024$322.19$333.28
+3.44%		$333.51$323.0090,661 shs$3.91 billion
03/26/2024$317.19$322.19
+1.58%		$325.24$318.52106,217 shs$3.78 billion
03/25/2024$326.39$317.19
-2.82%		$328.39$317.1753,150 shs$3.72 billion
03/22/2024$325.69$326.39
+0.21%		$326.57$323.2366,373 shs$3.83 billion
03/21/2024$321.06$325.69
+1.44%		$329.17$322.6760,406 shs$3.82 billion
03/20/2024$315.60$321.06
+1.73%		$322.46$313.3882,528 shs$3.76 billion
03/19/2024$316.21$315.60
-0.19%		$318.60$313.97164,300 shs$3.70 billion
03/18/2024$317.81$316.21
-0.50%		$320.71$316.03130,276 shs$3.71 billion
03/15/2024$317.28$317.86
+0.18%		$319.88$315.66224,802 shs$3.73 billion
03/14/2024$326.42$317.28
-2.80%		$324.39$315.33138,852 shs$3.72 billion
03/13/2024$324.95$326.42
+0.45%		$327.49$323.05136,651 shs$3.83 billion
03/12/2024$323.41$324.95
+0.48%		$326.37$320.2165,218 shs$3.81 billion
03/11/2024$327.00$323.41
-1.10%		$325.99$317.61107,678 shs$3.79 billion
03/08/2024$332.09$327.00
-1.53%		$337.06$326.07110,565 shs$3.83 billion
03/07/2024$324.39$332.09
+2.37%		$332.82$326.0489,707 shs$3.89 billion
03/06/2024$319.83$324.39
+1.43%		$325.96$320.4284,190 shs$3.80 billion
03/05/2024$326.29$319.83
-1.98%		$325.48$316.9297,048 shs$3.75 billion
03/04/2024$327.00$326.29
-0.22%		$333.56$326.1988,736 shs$3.82 billion
03/01/2024$336.22$327.00
-2.74%		$336.48$323.59147,230 shs$3.83 billion
02/29/2024$332.76$336.22
+1.04%		$338.78$331.7567,981 shs$3.94 billion
02/28/2024$329.52$332.76
+0.98%		$334.35$328.3082,845 shs$3.90 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
02/27/2024$323.10$329.52
+1.99%		$329.52$323.21113,444 shs$3.86 billion
02/26/2024$321.52$323.10
+0.49%		$324.21$319.6482,223 shs$3.78 billion
02/23/2024$323.72$321.52
-0.68%		$324.14$321.3876,312 shs$3.76 billion
02/22/2024$314.89$323.72
+2.80%		$325.03$314.96139,454 shs$3.79 billion
02/21/2024$317.26$314.89
-0.75%		$317.30$312.12118,833 shs$3.69 billion
02/20/2024$339.08$317.26
-6.44%		$333.68$315.70180,602 shs$3.72 billion
02/19/2024$339.08$339.08$340.78$334.35151,700 shs$3.97 billion
02/16/2024$340.62$339.11
-0.44%		$341.00$334.35151,765 shs$3.97 billion
02/15/2024$314.68$340.62
+8.24%		$354.02$318.23341,023 shs$3.99 billion
02/14/2024$303.81$314.68
+3.58%		$314.90$307.7891,669 shs$3.68 billion
02/13/2024$310.23$303.81
-2.07%		$304.76$298.35162,931 shs$3.56 billion
02/12/2024$308.76$310.23
+0.48%		$310.90$304.85109,735 shs$3.63 billion
02/09/2024$300.06$308.76
+2.90%		$309.06$300.2864,889 shs$3.61 billion
02/08/2024$294.42$300.06
+1.92%		$300.44$294.4074,968 shs$3.51 billion
02/07/2024$294.54$294.42
-0.04%		$297.31$292.9375,219 shs$3.45 billion
02/06/2024$292.11$294.54
+0.83%		$295.39$292.5073,632 shs$3.45 billion
02/05/2024$295.12$292.11
-1.02%		$294.02$289.3681,563 shs$3.42 billion
02/02/2024$291.43$295.12
+1.27%		$296.65$287.6670,763 shs$3.46 billion
02/01/2024$286.17$291.43
+1.84%		$291.94$282.8167,852 shs$3.41 billion
01/31/2024$287.33$286.17
-0.40%		$290.38$284.33248,122 shs$3.35 billion
01/30/2024$278.38$287.33
+3.22%		$289.05$276.61141,104 shs$3.36 billion
01/29/2024$274.11$278.38
+1.56%		$279.41$272.5046,966 shs$3.26 billion
01/26/2024$273.64$274.11
+0.17%		$279.44$272.3361,264 shs$3.21 billion
01/25/2024$272.24$273.64
+0.51%		$279.23$272.5266,247 shs$3.20 billion
01/24/2024$276.64$272.24
-1.59%		$281.24$271.7553,762 shs$3.19 billion
01/23/2024$277.76$276.64
-0.40%		$278.80$276.3448,113 shs$3.24 billion
01/22/2024$269.95$277.76
+2.89%		$279.89$271.6374,519 shs$3.25 billion

Related Companies:
This page (NYSE:KAI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders