Kadant Inc (KAI) Historical Stock Data
347.07 ↓4.92 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KAI is down -0.53% a day on average. There have been 9 days where Kadant Inc closed green and 21 days where KAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 348.02 | 347.07 | ↓$0.95 (-0.27%) | 345.15 | 354.33 | 200.18K |
| 2024-12-19 | 355.13 | 351.99 | ↓$3.14 (-0.88%) | 348.13 | 355.70 | 204.10K |
| 2024-12-18 | 356.37 | 352.81 | ↓$3.56 (-1.00%) | 349.34 | 364.29 | 304.22K |
| 2024-12-17 | 355.42 | 354.25 | ↓$1.17 (-0.33%) | 351.16 | 359.82 | 159.03K |
| 2024-12-16 | 369.94 | 360.30 | ↓$9.64 (-2.61%) | 359.54 | 373.68 | 148.04K |
| 2024-12-13 | 378.18 | 369.94 | ↓$8.24 (-2.18%) | 365.52 | 378.20 | 100.54K |
| 2024-12-12 | 385.00 | 382.08 | ↓$2.92 (-0.76%) | 378.00 | 385.69 | 85.23K |
| 2024-12-11 | 399.80 | 380.75 | ↓$19.05 (-4.76%) | 379.71 | 400.02 | 153.74K |
| 2024-12-10 | 404.88 | 395.70 | ↓$9.18 (-2.27%) | 395.55 | 406.75 | 94.96K |
| 2024-12-09 | 410.39 | 407.58 | ↓$2.81 (-0.68%) | 406.77 | 420.74 | 97.57K |
| 2024-12-06 | 408.00 | 408.16 | ↑$0.16 (0.04%) | 405.92 | 411.12 | 50.42K |
| 2024-12-05 | 408.00 | 404.81 | ↓$3.19 (-0.78%) | 403.05 | 411.55 | 56.08K |
| 2024-12-04 | 411.65 | 410.84 | ↓$0.81 (-0.20%) | 405.62 | 417.45 | 78.83K |
| 2024-12-03 | 416.63 | 411.80 | ↓$4.83 (-1.16%) | 406.47 | 416.63 | 116.74K |
| 2024-12-02 | 414.36 | 413.32 | ↓$1.04 (-0.25%) | 400.74 | 414.77 | 101.82K |
| 2024-11-29 | 407.52 | 412.79 | ↑$5.27 (1.29%) | 404.06 | 416.21 | 119.70K |
| 2024-11-27 | 420.93 | 403.46 | ↓$17.47 (-4.15%) | 398.24 | 422.73 | 166.82K |
| 2024-11-26 | 416.78 | 422.93 | ↑$6.15 (1.48%) | 414.37 | 423.86 | 110.87K |
| 2024-11-25 | 423.82 | 418.68 | ↓$5.14 (-1.21%) | 418.04 | 429.95 | 172.55K |
| 2024-11-22 | 412.00 | 419.01 | ↑$7.01 (1.70%) | 412.00 | 420.01 | 101.58K |
| 2024-11-21 | 395.86 | 408.42 | ↑$12.56 (3.17%) | 394.67 | 408.76 | 70.32K |
| 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 |
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