Kadant (KAI) Stock Chart & Stock Price History $303.85 +3.08 (+1.02%) As of 05/9/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Kadant Stock Price Performance 5 Day Performance+3.50%1 Month Performance-2.35%3 Month Performance-17.69%6 Month Performance-24.01%Year-To-Date Performance-11.92%1 Year Performance+5.55% Receive KAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter. Email Address KAI Stock Chart for Saturday, May, 10, 2025 KAI Chart by TradingView Kadant Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2025$301.61$303.85+0.74%$304.09$297.83221,369 shs$3.58 billion05/08/2025$290.69$301.61+3.76%$305.20$291.54118,673 shs$3.55 billion05/07/2025$289.53$290.69+0.40%$292.15$287.40101,213 shs$3.42 billion05/06/2025$293.58$289.53-1.38%$293.16$287.12105,830 shs$3.41 billion05/05/2025$300.16$293.58-2.19%$299.93$293.20140,153 shs$3.46 billion05/02/2025$294.76$300.16+1.83%$304.85$298.51120,107 shs$3.53 billion05/01/2025$295.65$294.76-0.30%$302.07$292.08162,176 shs$3.47 billion04/30/2025$315.43$295.65-6.27%$303.80$286.44353,846 shs$3.48 billion04/29/2025$313.33$315.43+0.67%$318.36$309.72155,167 shs$3.71 billion04/28/2025$311.40$313.33+0.62%$316.68$307.44134,884 shs$3.69 billion Get the Latest News and Ratings for KAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter. 04/25/2025$315.83$311.40-1.40%$312.91$306.67100,771 shs$3.67 billion04/24/2025$302.76$315.83+4.32%$317.82$303.41118,615 shs$3.72 billion04/23/2025$295.10$302.76+2.60%$313.46$300.60164,346 shs$3.57 billion04/22/2025$286.03$295.10+3.17%$296.55$286.80192,127 shs$3.48 billion04/21/2025$305.13$286.03-6.26%$300.00$281.30180,961 shs$3.37 billion04/18/2025$305.13$305.13$316.86$303.07142,499 shs$3.59 billion04/17/2025$309.14$305.13-1.30%$316.86$303.07142,499 shs$3.59 billion04/16/2025$318.29$309.14-2.88%$317.03$304.8579,573 shs$3.64 billion04/15/2025$318.86$318.29-0.18%$324.14$315.3394,394 shs$3.75 billion04/14/2025$317.72$318.86+0.36%$323.63$312.33159,385 shs$3.75 billion04/11/2025$311.16$317.72+2.11%$318.62$301.21121,325 shs$3.74 billion04/10/2025$329.06$311.16-5.44%$317.99$303.23199,324 shs$3.66 billion04/09/2025$292.08$329.06+12.66%$335.56$287.88194,370 shs$3.88 billion04/09/2025$292.08$329.06+12.66%$335.56$287.88194,370 shs$3.88 billion Related Companies Graco Stock Chart IDEX Stock Chart Woodward Stock Chart ITT Stock Chart Nordson Stock Chart RBC Bearings Stock Chart Lincoln Electric Stock Chart Crane Stock Chart Stanley Black & Decker Stock Chart Mueller Industries Stock Chart Receive KAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kadant and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KAI) was last updated on 5/10/2025 by MarketBeat.com Staff From Our PartnersURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s Bitcoin Reserve is No Accident…Remember when they said crypto would never go mainstream? Well, something remarkable has happened… Blac...Crypto 101 Media | SponsoredTrump’s Secret WeaponWall Street is nervous. Billionaires are shifting assets. And everyday investors? Most are completely unprepa...American Alternative | Sponsored[FREE GIFT] New AI for retail tradersTradeAlgo has found a “backdoor way” for retail traders to profit from the AI arms race by developing its grou...TradeAlgo | SponsoredWarning: Massive IPO Predicted for May 14?The #1 venture capitalist in America predicts that the biggest IPO in history will take place on Wednesday, Ma...Paradigm Press | SponsoredOne Stock Gold Blueprint to Survive the Market ChaosOne Stock Gold Blueprint to Survive the Market Chaos Markets are volatile, uncertainty is everywhere, and A...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kadant Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Kadant With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
