Singapore markets open in 16 minutes

Kadant Inc. (KAI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.38+1.54 (+0.70%)
At close: 04:00PM EDT
222.38 +0.08 (+0.04%)
After hours: 04:01PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023219.06223.52219.06222.38222.3850,690
22 Sept 2023220.28222.79220.28220.84220.8464,500
21 Sept 2023221.18222.46218.58221.02221.0290,600
20 Sept 2023221.74223.44220.15220.76220.7665,800
19 Sept 2023220.45222.45219.48220.70220.7054,000
18 Sept 2023222.20223.98219.95220.96220.96170,500
15 Sept 2023223.33223.33220.12220.88220.8886,500
14 Sept 2023221.86223.45219.18222.05222.0555,100
13 Sept 2023218.90220.90218.41219.28219.2864,500
12 Sept 2023219.60222.09218.66220.00220.0033,500
11 Sept 2023220.00221.51217.78220.00220.0069,900
08 Sept 2023219.04220.73217.99219.22219.2250,600
07 Sept 2023220.08221.11216.86220.01220.0150,400
06 Sept 2023218.38220.96218.02220.00220.0032,700
05 Sept 2023218.66220.25213.87219.70219.7069,800
01 Sept 2023220.30221.08219.26220.50220.5045,700
31 Aug 2023219.34221.79219.23219.74219.7447,300
30 Aug 2023218.06220.31218.06220.10220.1029,000
29 Aug 2023215.61218.56214.43218.30218.3024,300
28 Aug 2023215.32217.20214.81215.09215.0921,300
25 Aug 2023212.00215.09212.00213.57213.5732,100
24 Aug 2023211.04214.63211.04211.96211.9627,700
23 Aug 2023212.32214.10211.95212.93212.9323,300
22 Aug 2023212.23212.93210.44211.24211.2426,000
21 Aug 2023212.02213.85210.43211.96211.9630,800
18 Aug 2023211.77215.15211.77212.22212.2230,100
17 Aug 2023216.14216.59212.43213.13213.1334,900
16 Aug 2023216.23219.41215.52215.80215.8044,800
15 Aug 2023217.33217.53214.95216.30216.3029,200
14 Aug 2023212.51220.98212.22218.39218.3972,300
11 Aug 2023214.00214.29213.06213.43213.4322,200
10 Aug 2023214.54215.63212.07213.10213.1025,300
09 Aug 2023214.66216.37212.22213.10213.1041,100
08 Aug 2023216.00216.96210.87215.81215.8158,600
07 Aug 2023212.57216.22211.93216.14216.1467,800
04 Aug 2023211.85217.73211.85212.11212.1131,500
03 Aug 2023208.85212.59206.86211.90211.9079,700
02 Aug 2023219.04219.04196.99208.02208.0293,000
01 Aug 2023224.24226.33220.99222.62222.6270,400
31 Jul 2023216.96224.99216.96222.85222.8564,500
28 Jul 2023214.33220.09214.33217.24217.2436,200
27 Jul 2023210.83214.29210.83214.27214.2753,000
26 Jul 2023210.29212.11208.19210.77210.7735,800
25 Jul 2023209.73212.92209.54209.96209.9642,100
24 Jul 2023212.81213.52209.29209.93209.9331,700
21 Jul 2023214.99216.00211.05211.34211.3454,900
20 Jul 2023214.25219.98211.89213.92213.9248,900
19 Jul 2023218.69218.71212.62214.35214.3574,000
18 Jul 2023217.56219.40215.88218.87218.8735,200
17 Jul 2023213.39219.04211.82216.60216.6059,400
14 Jul 2023214.06216.17211.89214.06214.0669,300
13 Jul 2023214.50216.07212.60214.87214.8759,400
12 Jul 2023215.88219.25214.28215.02215.0234,500
12 Jul 20230.29 Dividend
11 Jul 2023210.38213.20209.96212.35212.0655,400
10 Jul 2023208.86214.41208.86210.10209.8158,700
07 Jul 2023210.50214.62209.95210.15209.8641,700
06 Jul 2023212.37213.92209.79210.00209.7153,400
05 Jul 2023216.09216.18213.51214.99214.7034,400
03 Jul 2023220.05222.81217.26218.52218.2217,800
30 Jun 2023222.00225.15220.53222.10221.8062,200
29 Jun 2023213.00220.19213.00219.77219.4734,300
28 Jun 2023214.47215.67212.61213.72213.4328,800
27 Jun 2023214.59216.23214.56214.72214.4326,400
26 Jun 2023209.35216.62209.35213.24212.9550,400
23 Jun 2023209.13212.25208.06209.39209.1084,300
22 Jun 2023218.00218.00212.54213.12212.8387,400
21 Jun 2023220.37221.19217.71218.00217.7074,800
20 Jun 2023221.61223.25219.56221.97221.6743,100
16 Jun 2023227.67229.90220.52223.75223.44155,300
15 Jun 2023215.00225.69215.00225.68225.37201,400
14 Jun 2023216.75217.25213.51214.63214.3448,200
13 Jun 2023215.00219.10215.00216.48216.1835,400
12 Jun 2023213.80216.23212.60214.64214.3544,500
09 Jun 2023213.36214.73210.83212.79212.5023,800
08 Jun 2023216.01216.05213.06214.87214.5851,300
07 Jun 2023211.01218.38211.01216.84216.5486,300
06 Jun 2023201.28209.82201.28208.88208.5967,500
05 Jun 2023200.89203.08198.24202.00201.7238,800
02 Jun 2023194.93203.59194.93202.34202.0647,900
01 Jun 2023188.50191.93187.70191.70191.4427,800
31 May 2023188.70190.52187.00189.72189.4659,300
30 May 2023190.25191.42189.10189.48189.2218,000
26 May 2023189.69192.12189.66191.01190.7522,800
25 May 2023191.80194.00187.33189.00188.7454,800
24 May 2023195.00196.20192.47192.50192.2437,700
23 May 2023198.17200.96196.46196.80196.5357,500
22 May 2023199.09200.94198.24199.53199.2628,400
19 May 2023200.99200.99197.58198.41198.1444,700
18 May 2023196.23198.48196.00197.91197.6447,700
17 May 2023194.33197.03194.33196.26195.9934,700
16 May 2023195.03195.03192.93193.63193.3732,500
15 May 2023194.47197.13194.47197.06196.7929,500
12 May 2023194.77196.10192.40194.55194.2830,800
11 May 2023191.45195.27191.45193.84193.5848,000
10 May 2023199.19199.79191.75193.82193.5642,800
09 May 2023194.56196.51193.04196.51196.2445,700
08 May 2023194.38196.90193.50195.56195.2937,300
05 May 2023192.96196.02192.57195.11194.8449,800
04 May 2023191.06193.09186.95189.71189.4585,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...