NYSE · KAI

Kadant Inc.

Industrials · Industrial - Machinery

$263.66

Down-$4.89 (-1.85%)

Updated Oct 7, 2026, 5:53 PM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · KAI

KAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

KAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$268.04	$269.60	$261.37	$263.66	113.01K
Oct 5, 2026	$267.89	$274.51	$265.145	$267.14	165.5K
Oct 2, 2026	$268.39	$271.95	$264.76	$268.83	191.72K
Oct 1, 2026	$261.50	$265.51	$258.135	$263.52	146.76K
Sep 30, 2026	$268.30	$270.02	$261.30	$261.52	87.57K
Sep 29, 2026	$272.11	$274.62	$266.74	$267.13	116.68K
Sep 28, 2026	$272.26	$276.4199	$267.00	$269.84	264.68K
Sep 25, 2026	$274.53	$280.13	$273.82	$273.89	110.63K
Sep 24, 2026	$275.55	$276.685	$269.56	$274.42	106.86K
Sep 23, 2026	$270.55	$280.07	$269.49	$278.35	187.85K
Sep 22, 2026	$271.16	$274.90	$268.195	$272.11	101.12K
Sep 21, 2026	$267.81	$269.9299	$263.41	$265.84	96.82K
Sep 18, 2026	$267.84	$269.64	$264.46	$265.56	309.26K
Sep 17, 2026	$275.40	$275.40	$265.96	$267.12	129.66K
Sep 16, 2026	$268.40	$274.27	$264.53	$270.00	148.64K
Sep 15, 2026	$268.26	$268.40	$260.85	$265.56	298.69K
Sep 14, 2026	$262.00	$272.00	$260.25	$267.30	303.08K
Sep 11, 2026	$288.01	$288.01	$266.15	$266.30	280.94K
Sep 10, 2026	$288.13	$290.09	$281.8001	$286.23	257.99K
Sep 9, 2026	$298.69	$301.77	$290.76	$291.25	98.36K
Sep 8, 2026	$299.07	$302.135	$297.72	$299.54	140.55K