Yahoo

Mail

Singapore markets open in 16 minutes

Straits Times Index
3,215.40
+10.58(+0.33%)
S&P 500
4,337.44
+17.38(+0.40%)
Dow
34,006.88
+43.04(+0.13%)
Nasdaq
13,271.32
+59.51(+0.45%)
Bitcoin USD
26,264.22
+176.52(+0.68%)
CMC Crypto 200
561.83
+2.32(+0.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	219.06	223.52	219.06	222.38	222.38	50,690
22 Sept 2023	220.28	222.79	220.28	220.84	220.84	64,500
21 Sept 2023	221.18	222.46	218.58	221.02	221.02	90,600
20 Sept 2023	221.74	223.44	220.15	220.76	220.76	65,800
19 Sept 2023	220.45	222.45	219.48	220.70	220.70	54,000
18 Sept 2023	222.20	223.98	219.95	220.96	220.96	170,500
15 Sept 2023	223.33	223.33	220.12	220.88	220.88	86,500
14 Sept 2023	221.86	223.45	219.18	222.05	222.05	55,100
13 Sept 2023	218.90	220.90	218.41	219.28	219.28	64,500
12 Sept 2023	219.60	222.09	218.66	220.00	220.00	33,500
11 Sept 2023	220.00	221.51	217.78	220.00	220.00	69,900
08 Sept 2023	219.04	220.73	217.99	219.22	219.22	50,600
07 Sept 2023	220.08	221.11	216.86	220.01	220.01	50,400
06 Sept 2023	218.38	220.96	218.02	220.00	220.00	32,700
05 Sept 2023	218.66	220.25	213.87	219.70	219.70	69,800
01 Sept 2023	220.30	221.08	219.26	220.50	220.50	45,700
31 Aug 2023	219.34	221.79	219.23	219.74	219.74	47,300
30 Aug 2023	218.06	220.31	218.06	220.10	220.10	29,000
29 Aug 2023	215.61	218.56	214.43	218.30	218.30	24,300
28 Aug 2023	215.32	217.20	214.81	215.09	215.09	21,300
25 Aug 2023	212.00	215.09	212.00	213.57	213.57	32,100
24 Aug 2023	211.04	214.63	211.04	211.96	211.96	27,700
23 Aug 2023	212.32	214.10	211.95	212.93	212.93	23,300
22 Aug 2023	212.23	212.93	210.44	211.24	211.24	26,000
21 Aug 2023	212.02	213.85	210.43	211.96	211.96	30,800
18 Aug 2023	211.77	215.15	211.77	212.22	212.22	30,100
17 Aug 2023	216.14	216.59	212.43	213.13	213.13	34,900
16 Aug 2023	216.23	219.41	215.52	215.80	215.80	44,800
15 Aug 2023	217.33	217.53	214.95	216.30	216.30	29,200
14 Aug 2023	212.51	220.98	212.22	218.39	218.39	72,300
11 Aug 2023	214.00	214.29	213.06	213.43	213.43	22,200
10 Aug 2023	214.54	215.63	212.07	213.10	213.10	25,300
09 Aug 2023	214.66	216.37	212.22	213.10	213.10	41,100
08 Aug 2023	216.00	216.96	210.87	215.81	215.81	58,600
07 Aug 2023	212.57	216.22	211.93	216.14	216.14	67,800
04 Aug 2023	211.85	217.73	211.85	212.11	212.11	31,500
03 Aug 2023	208.85	212.59	206.86	211.90	211.90	79,700
02 Aug 2023	219.04	219.04	196.99	208.02	208.02	93,000
01 Aug 2023	224.24	226.33	220.99	222.62	222.62	70,400
31 Jul 2023	216.96	224.99	216.96	222.85	222.85	64,500
28 Jul 2023	214.33	220.09	214.33	217.24	217.24	36,200
27 Jul 2023	210.83	214.29	210.83	214.27	214.27	53,000
26 Jul 2023	210.29	212.11	208.19	210.77	210.77	35,800
25 Jul 2023	209.73	212.92	209.54	209.96	209.96	42,100
24 Jul 2023	212.81	213.52	209.29	209.93	209.93	31,700
21 Jul 2023	214.99	216.00	211.05	211.34	211.34	54,900
20 Jul 2023	214.25	219.98	211.89	213.92	213.92	48,900
19 Jul 2023	218.69	218.71	212.62	214.35	214.35	74,000
18 Jul 2023	217.56	219.40	215.88	218.87	218.87	35,200
17 Jul 2023	213.39	219.04	211.82	216.60	216.60	59,400
14 Jul 2023	214.06	216.17	211.89	214.06	214.06	69,300
13 Jul 2023	214.50	216.07	212.60	214.87	214.87	59,400
12 Jul 2023	215.88	219.25	214.28	215.02	215.02	34,500
12 Jul 2023	0.29 Dividend
11 Jul 2023	210.38	213.20	209.96	212.35	212.06	55,400
10 Jul 2023	208.86	214.41	208.86	210.10	209.81	58,700
07 Jul 2023	210.50	214.62	209.95	210.15	209.86	41,700
06 Jul 2023	212.37	213.92	209.79	210.00	209.71	53,400
05 Jul 2023	216.09	216.18	213.51	214.99	214.70	34,400
03 Jul 2023	220.05	222.81	217.26	218.52	218.22	17,800
30 Jun 2023	222.00	225.15	220.53	222.10	221.80	62,200
29 Jun 2023	213.00	220.19	213.00	219.77	219.47	34,300
28 Jun 2023	214.47	215.67	212.61	213.72	213.43	28,800
27 Jun 2023	214.59	216.23	214.56	214.72	214.43	26,400
26 Jun 2023	209.35	216.62	209.35	213.24	212.95	50,400
23 Jun 2023	209.13	212.25	208.06	209.39	209.10	84,300
22 Jun 2023	218.00	218.00	212.54	213.12	212.83	87,400
21 Jun 2023	220.37	221.19	217.71	218.00	217.70	74,800
20 Jun 2023	221.61	223.25	219.56	221.97	221.67	43,100
16 Jun 2023	227.67	229.90	220.52	223.75	223.44	155,300
15 Jun 2023	215.00	225.69	215.00	225.68	225.37	201,400
14 Jun 2023	216.75	217.25	213.51	214.63	214.34	48,200
13 Jun 2023	215.00	219.10	215.00	216.48	216.18	35,400
12 Jun 2023	213.80	216.23	212.60	214.64	214.35	44,500
09 Jun 2023	213.36	214.73	210.83	212.79	212.50	23,800
08 Jun 2023	216.01	216.05	213.06	214.87	214.58	51,300
07 Jun 2023	211.01	218.38	211.01	216.84	216.54	86,300
06 Jun 2023	201.28	209.82	201.28	208.88	208.59	67,500
05 Jun 2023	200.89	203.08	198.24	202.00	201.72	38,800
02 Jun 2023	194.93	203.59	194.93	202.34	202.06	47,900
01 Jun 2023	188.50	191.93	187.70	191.70	191.44	27,800
31 May 2023	188.70	190.52	187.00	189.72	189.46	59,300
30 May 2023	190.25	191.42	189.10	189.48	189.22	18,000
26 May 2023	189.69	192.12	189.66	191.01	190.75	22,800
25 May 2023	191.80	194.00	187.33	189.00	188.74	54,800
24 May 2023	195.00	196.20	192.47	192.50	192.24	37,700
23 May 2023	198.17	200.96	196.46	196.80	196.53	57,500
22 May 2023	199.09	200.94	198.24	199.53	199.26	28,400
19 May 2023	200.99	200.99	197.58	198.41	198.14	44,700
18 May 2023	196.23	198.48	196.00	197.91	197.64	47,700
17 May 2023	194.33	197.03	194.33	196.26	195.99	34,700
16 May 2023	195.03	195.03	192.93	193.63	193.37	32,500
15 May 2023	194.47	197.13	194.47	197.06	196.79	29,500
12 May 2023	194.77	196.10	192.40	194.55	194.28	30,800
11 May 2023	191.45	195.27	191.45	193.84	193.58	48,000
10 May 2023	199.19	199.79	191.75	193.82	193.56	42,800
09 May 2023	194.56	196.51	193.04	196.51	196.24	45,700
08 May 2023	194.38	196.90	193.50	195.56	195.29	37,300
05 May 2023	192.96	196.02	192.57	195.11	194.84	49,800
04 May 2023	191.06	193.09	186.95	189.71	189.45	85,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.40+10.58(+0.33%)

S&P 5004,337.44+17.38(+0.40%)

Dow34,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Bitcoin USD26,264.22+176.52(+0.68%)

CMC Crypto 200561.83+2.32(+0.41%)

Kadant Inc. (KAI)

Straits Times Index
3,215.40
+10.58(+0.33%)

S&P 500
4,337.44
+17.38(+0.40%)

Dow
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Bitcoin USD
26,264.22
+176.52(+0.68%)

CMC Crypto 200
561.83
+2.32(+0.41%)