Kadant Inc Common Stock (KAI)

Historical Prices For Kadant Inc Common Stock (KAI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	303.80	303.80	286.44	295.00	353,847	295.00
4/29/2025	313.10	318.36	309.72	315.57	155,168	315.57
4/28/2025	309.64	316.68	307.44	313.67	134,884	313.67
4/25/2025	311.56	312.91	306.67	311.14	100,771	311.14
4/24/2025	303.41	317.82	303.41	315.71	118,615	315.71
4/23/2025	307.27	313.46	300.60	303.49	164,346	303.49
4/22/2025	290.99	296.55	286.80	294.58	192,127	294.58
4/21/2025	300.00	300.00	281.30	286.24	180,961	286.24
4/17/2025	308.52	316.86	303.07	305.37	142,499	305.37
4/16/2025	315.31	317.02	304.85	308.54	79,573	308.54
4/15/2025	316.29	324.14	315.33	319.05	94,394	319.05
4/14/2025	323.37	323.63	312.32	318.22	159,385	318.22
4/11/2025	308.60	318.62	301.21	317.67	121,325	317.67
4/10/2025	317.99	317.99	303.23	312.10	199,324	312.10
4/09/2025	287.88	335.56	287.88	328.64	194,370	328.64
4/08/2025	309.90	312.98	290.16	291.54	128,151	291.20
4/07/2025	295.29	311.88	289.78	299.93	270,464	299.58
4/04/2025	302.44	311.00	295.80	305.66	179,364	305.30
4/03/2025	332.79	336.94	316.78	318.36	159,419	317.99
4/02/2025	338.09	350.50	338.09	350.17	81,761	349.76
4/01/2025	337.62	343.95	333.20	343.15	114,520	342.75
3/31/2025	330.00	341.29	323.60	336.91	127,243	336.52
3/28/2025	348.76	349.45	332.99	335.95	152,791	335.56
3/27/2025	346.18	352.37	343.26	351.20	228,141	350.79
3/26/2025	347.56	351.12	340.83	345.52	69,140	345.12
3/25/2025	348.67	349.90	345.14	347.02	115,799	346.62
3/24/2025	341.29	349.42	341.04	345.55	81,235	345.15
3/21/2025	337.54	337.54	332.03	335.28	222,934	334.89
3/20/2025	335.85	346.00	335.85	341.18	185,359	340.78
3/19/2025	344.41	344.94	335.75	341.36	187,983	340.96
3/18/2025	350.33	352.10	342.86	342.99	120,360	342.59
3/17/2025	350.00	356.73	350.00	354.60	85,888	354.19
3/14/2025	341.40	353.00	339.96	352.46	113,467	352.05
3/13/2025	343.15	347.28	337.73	337.81	135,050	337.42
3/12/2025	360.25	360.39	344.43	344.74	188,592	344.34
3/11/2025	374.20	374.20	345.55	357.62	253,421	357.20
3/10/2025	370.03	381.73	370.03	371.06	149,835	370.63
3/07/2025	372.20	378.11	364.14	376.16	153,198	375.72
3/06/2025	370.37	376.54	366.80	374.32	99,910	373.88
3/05/2025	361.78	370.45	360.39	369.63	96,692	369.20
3/04/2025	365.89	366.95	358.02	360.62	178,767	360.20
3/03/2025	372.52	377.63	372.15	372.19	169,688	371.76
2/28/2025	373.51	377.50	367.21	374.48	138,072	374.04
2/27/2025	380.18	381.51	373.08	373.08	134,596	372.64
2/26/2025	382.49	387.53	381.19	381.74	124,694	381.30
2/25/2025	381.93	383.62	374.08	378.31	132,938	377.87
2/24/2025	384.51	384.51	371.40	377.52	167,039	377.08
2/21/2025	391.32	391.32	378.22	382.50	238,504	382.05
2/20/2025	395.07	395.07	384.17	387.70	225,353	387.25
2/19/2025	392.13	398.69	386.43	395.07	286,348	394.61
2/18/2025	388.30	409.73	383.59	398.39	2,393,747	397.93
2/14/2025	400.00	403.37	375.01	388.46	587,273	388.01
2/13/2025	367.55	384.00	351.50	354.19	123,713	353.78
2/12/2025	357.68	362.42	352.27	356.84	102,278	356.42
2/11/2025	364.48	367.33	360.70	364.35	86,536	363.93
2/10/2025	366.16	369.52	362.22	368.34	63,063	367.91
2/07/2025	370.55	372.07	362.70	364.83	70,704	364.40
2/06/2025	371.25	372.36	365.29	369.37	64,721	368.94
2/05/2025	368.34	373.99	364.82	370.26	67,216	369.83
2/04/2025	366.39	371.24	364.81	367.78	53,159	367.35
2/03/2025	365.52	366.38	359.56	365.42	121,770	364.99