KAI - KADANT INC
357.62
-13.440 -3.758%
Share volume: 249,858
Last Updated: 03-11-2025
Machinery/Special Industry Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$371.06
-13.44
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $374.20 | $374.20 | $374.20 | $374.20 | $345.55 | $345.55 | $357.62 | $357.62 | 249,858 | $249,858.00 |
| 03-10-2025 | $370.03 | $370.03 | $381.73 | $381.73 | $370.03 | $370.03 | $371.06 | $371.06 | 149,835 | $149,835.00 |
| 03-07-2025 | $372.20 | $372.20 | $378.11 | $378.11 | $364.14 | $364.14 | $376.16 | $376.16 | 153,198 | $153,198.00 |
| 03-06-2025 | $370.37 | $370.37 | $376.54 | $376.54 | $366.80 | $366.80 | $374.32 | $374.32 | 99,910 | $99,910.00 |
| 03-05-2025 | $361.78 | $361.78 | $370.45 | $370.45 | $360.40 | $360.40 | $369.63 | $369.63 | 96,692 | $96,692.00 |
| 03-04-2025 | $365.89 | $365.89 | $366.95 | $366.95 | $358.03 | $358.03 | $360.62 | $360.62 | 178,767 | $178,767.00 |
| 03-03-2025 | $372.52 | $372.52 | $377.63 | $377.63 | $372.15 | $372.15 | $372.19 | $372.19 | 169,688 | $169,688.00 |
| 02-28-2025 | $373.51 | $373.51 | $377.50 | $377.50 | $367.21 | $367.21 | $374.48 | $374.48 | 138,072 | $137,992.00 |
| 02-27-2025 | $380.18 | $380.18 | $381.52 | $381.52 | $373.08 | $373.08 | $373.08 | $373.08 | 134,596 | $134,596.00 |
| 02-26-2025 | $382.49 | $382.49 | $387.53 | $387.53 | $381.19 | $381.19 | $381.74 | $381.74 | 124,694 | $124,694.00 |