Singapore markets close in 7 hours 19 minutes

Kadant Inc. (KAI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
323.10+1.58 (+0.49%)
At close: 04:00PM EST
323.10 0.00 (0.00%)
After hours: 05:45PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024319.64324.21320.75323.10323.1082,457
23 Feb 2024323.05324.14321.38321.52321.5276,600
22 Feb 2024315.50325.03314.92323.26323.26139,500
21 Feb 2024315.17317.36312.12315.00315.00118,800
20 Feb 2024333.62333.62315.70317.14317.14180,600
16 Feb 2024340.40340.78334.35339.08339.08151,800
15 Feb 2024322.67354.02318.23340.62340.62341,000
14 Feb 2024308.69315.15307.78315.01315.0191,700
13 Feb 2024301.67304.76298.35304.13304.13162,900
12 Feb 2024307.30311.02304.92310.20310.20109,700
09 Feb 2024301.63309.06300.97308.76308.7664,900
08 Feb 2024295.99300.44294.40300.06300.0675,000
07 Feb 2024295.24297.57292.93294.50294.5075,200
06 Feb 2024291.75295.42291.59294.90294.9073,600
05 Feb 2024292.10294.11289.36292.12292.1281,600
02 Feb 2024288.58296.65287.66295.12295.1270,800
01 Feb 2024288.65292.14282.72291.41291.4167,900
31 Jan 2024286.36290.38283.88286.00286.00248,100
30 Jan 2024277.11289.58276.61287.20287.20141,100
29 Jan 2024274.59279.41272.00278.38278.3847,000
26 Jan 2024275.26279.44272.33274.11274.1161,300
25 Jan 2024278.41280.16272.52273.80273.8066,200
24 Jan 2024278.85281.24271.37272.74272.7453,800
23 Jan 2024279.81279.81275.28276.47276.4748,100
22 Jan 2024272.26279.90271.63277.76277.7674,500
19 Jan 2024266.35270.03262.67269.95269.9576,000
18 Jan 2024262.52265.87261.36265.87265.8783,700
17 Jan 2024259.20262.35259.20261.14261.1463,600
16 Jan 2024260.51263.39260.51261.14261.1452,300
12 Jan 2024265.35265.88260.80262.71262.7166,300
11 Jan 2024259.39262.83257.16262.64262.6446,200
10 Jan 2024257.95259.57257.12259.55259.5559,600
09 Jan 2024257.13260.38256.40259.27259.2764,600
08 Jan 2024259.61261.20257.45260.04260.0472,700
05 Jan 2024259.39263.02258.70258.74258.7470,900
04 Jan 2024260.46266.87258.12261.89261.8963,100
03 Jan 2024274.14274.14261.46261.83261.8396,900
03 Jan 20240.29 Dividend
02 Jan 2024279.67280.89271.20274.41274.12106,400
29 Dec 2023286.09286.69280.15280.31280.0145,600
28 Dec 2023283.99287.80283.99284.23283.9342,900
27 Dec 2023285.29288.24285.17285.38285.0852,700
26 Dec 2023280.53286.22280.53284.18283.8870,400
22 Dec 2023277.51281.40277.51279.77279.4752,200
21 Dec 2023275.52278.52275.52276.35276.0653,500
20 Dec 2023279.33284.00276.29276.33276.0465,300
19 Dec 2023277.57279.22275.45278.15277.8698,200
18 Dec 2023279.82279.82274.85275.70275.4183,700
15 Dec 2023281.29282.77277.64278.27277.9895,100
14 Dec 2023274.00282.26274.00281.56281.26115,100
13 Dec 2023270.00275.66268.06273.50273.2167,400
12 Dec 2023268.50270.14267.35270.04269.7548,400
11 Dec 2023267.44269.08267.29268.66268.3838,100
08 Dec 2023264.37269.00264.37267.96267.6850,300
07 Dec 2023268.39268.39263.88265.34265.0653,700
06 Dec 2023267.97268.75265.90267.35267.0797,300
05 Dec 2023270.56270.56263.99265.70265.4275,400
04 Dec 2023260.49272.11260.49271.58271.29117,500
01 Dec 2023259.84263.73257.85262.32262.0496,200
30 Nov 2023260.77261.77257.00260.62260.34113,100
29 Nov 2023262.05263.44258.52258.77258.5083,500
28 Nov 2023262.33263.90257.92259.55259.2852,000
27 Nov 2023261.96265.97259.52264.11263.8364,500
24 Nov 2023262.90265.48262.90264.71264.4322,200
22 Nov 2023263.55264.58261.58262.59262.3139,100
21 Nov 2023257.71261.59257.02261.40261.1261,600
20 Nov 2023257.98261.25257.65259.08258.8169,700
17 Nov 2023262.13262.87258.94258.94258.67215,600
16 Nov 2023261.25261.25257.58260.55260.2756,000
15 Nov 2023259.19266.34259.07261.67261.39154,700
14 Nov 2023255.94260.28254.97260.18259.9171,400
13 Nov 2023254.00254.00247.85250.33250.0763,000
10 Nov 2023247.57249.09245.77248.00247.7443,300
09 Nov 2023247.78248.05244.95245.45245.1970,600
08 Nov 2023244.89245.97244.36245.07244.81122,600
07 Nov 2023244.10246.11243.10245.23244.9791,300
06 Nov 2023242.09246.99242.08245.70245.4472,200
03 Nov 2023241.09245.20239.04244.39244.1383,500
02 Nov 2023234.69238.37231.83237.71237.4666,600
01 Nov 2023217.85235.47217.85235.36235.11221,500
31 Oct 2023219.77221.15218.82220.00219.7776,300
30 Oct 2023220.57222.46218.36220.28220.0553,200
27 Oct 2023216.90220.00216.51217.99217.7683,100
26 Oct 2023216.43217.48214.21217.03216.8094,700
25 Oct 2023216.22218.34214.65215.00214.77103,800
24 Oct 2023221.23221.67215.42217.80217.5777,100
23 Oct 2023222.99223.74218.28218.88218.6565,900
20 Oct 2023228.15228.15222.85222.97222.7384,700
19 Oct 2023224.49229.58224.49227.44227.20105,600
18 Oct 2023229.33229.33224.22224.23223.9987,100
17 Oct 2023232.18236.54230.92231.05230.81120,800
16 Oct 2023228.94233.28228.94232.84232.5978,200
13 Oct 2023228.81229.30225.31226.87226.6388,200
12 Oct 2023230.97233.30228.78229.38229.1484,000
11 Oct 2023226.99232.09226.99231.77231.5368,400
11 Oct 20230.29 Dividend
10 Oct 2023229.70233.44227.13227.13226.6075,100
09 Oct 2023225.46230.54225.46229.62229.0825,700
06 Oct 2023225.89228.95225.38227.25226.7247,400
05 Oct 2023225.79227.38224.19226.51225.9842,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...