Kadant Inc (KAI) Historical Stock Data
392.69 ↓3.02 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KAI is up 0.42% a day on average. There have been 19 days where Kadant Inc closed green and 11 days where KAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 395.82 | 392.69 | ↓$3.13 (-0.79%) | 384.21 | 395.82 | 180.85K |
| 2024-11-19 | 390.83 | 395.71 | ↑$4.88 (1.25%) | 390.26 | 399.71 | 76.84K |
| 2024-11-18 | 392.95 | 397.28 | ↑$4.33 (1.10%) | 390.30 | 400.63 | 48.99K |
| 2024-11-15 | 396.14 | 391.88 | ↓$4.26 (-1.08%) | 385.08 | 396.14 | 91.60K |
| 2024-11-14 | 395.25 | 392.66 | ↓$2.59 (-0.66%) | 391.57 | 399.08 | 54.29K |
| 2024-11-13 | 403.13 | 392.89 | ↓$10.24 (-2.54%) | 389.45 | 403.13 | 99.89K |
| 2024-11-12 | 402.40 | 397.36 | ↓$5.04 (-1.25%) | 395.42 | 405.84 | 79.49K |
| 2024-11-11 | 402.00 | 406.46 | ↑$4.46 (1.11%) | 402.00 | 422.54 | 81.37K |
| 2024-11-08 | 389.43 | 399.83 | ↑$10.40 (2.67%) | 389.43 | 399.91 | 81.39K |
| 2024-11-07 | 382.93 | 387.14 | ↑$4.21 (1.10%) | 378.48 | 388.21 | 77.35K |
| 2024-11-06 | 382.10 | 385.16 | ↑$3.06 (0.80%) | 382.10 | 393.19 | 141.34K |
| 2024-11-05 | 347.60 | 359.74 | ↑$12.14 (3.49%) | 347.60 | 359.79 | 51.96K |
| 2024-11-04 | 343.00 | 349.69 | ↑$6.69 (1.95%) | 342.58 | 350.99 | 45.91K |
| 2024-11-01 | 337.36 | 343.38 | ↑$6.02 (1.78%) | 337.36 | 345.89 | 72.61K |
| 2024-10-31 | 332.77 | 333.06 | ↑$0.29 (0.09%) | 331.05 | 336.55 | 72.43K |
| 2024-10-30 | 315.00 | 335.71 | ↑$20.71 (6.57%) | 315.00 | 343.53 | 102.76K |
| 2024-10-29 | 319.38 | 320.55 | ↑$1.17 (0.37%) | 316.07 | 321.54 | 40.99K |
| 2024-10-28 | 319.94 | 322.15 | ↑$2.21 (0.69%) | 319.50 | 322.88 | 31.88K |
| 2024-10-25 | 321.96 | 316.45 | ↓$5.51 (-1.71%) | 315.74 | 323.06 | 33.21K |
| 2024-10-24 | 317.28 | 317.97 | ↑$0.69 (0.22%) | 311.94 | 319.32 | 62.87K |
| 2024-10-23 | 316.82 | 317.00 | ↑$0.18 (0.06%) | 314.01 | 320.53 | 27.62K |
| 2024-10-22 | 323.67 | 318.33 | ↓$5.34 (-1.65%) | 317.44 | 323.67 | 37.26K |
| 2024-10-21 | 326.60 | 324.08 | ↓$2.52 (-0.77%) | 321.74 | 327.78 | 59.75K |
| 2024-10-18 | 336.33 | 328.09 | ↓$8.24 (-2.45%) | 327.09 | 336.33 | 31.90K |
| 2024-10-17 | 337.00 | 334.68 | ↓$2.32 (-0.69%) | 333.25 | 337.00 | 31.22K |
| 2024-10-16 | 333.74 | 334.83 | ↑$1.09 (0.33%) | 333.74 | 338.13 | 42.17K |
| 2024-10-15 | 330.35 | 329.53 | ↓$0.82 (-0.25%) | 328.88 | 337.05 | 52.14K |
| 2024-10-14 | 327.34 | 328.81 | ↑$1.47 (0.45%) | 327.34 | 331.31 | 40.78K |
| 2024-10-11 | 322.87 | 328.16 | ↑$5.29 (1.64%) | 322.87 | 329.63 | 35.89K |
| 2024-10-10 | 317.65 | 320.20 | ↑$2.55 (0.80%) | 315.42 | 320.85 | 59.47K |
Create an account or log in to view more rows.
$KAI do what the markets tells you to do not the other way around
$KAI i need more
$KAI YALL READY????????
$KAI We will not sell!
$KAI Buying more
$KAI oversold! Buy the dip
$KAI pressure
$KAI BUY BUY BUY
$KAI When they tell me diversifying is for idiots
$KAI in it to win it