NYSE, KAI End of Day and Historical Stock Data [Kadant Inc]

27 Jun 2025

LAST: 313.5	CHANGE: 0.54	OPEN: 316.7	HIGH: 317.7	ASK: 0.0	VOLUME: 154.9K
LAST: 313.5	CHG(%): 0.17	PREV: 314.1	LOW: 310.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	326.6	328.7	325.4	326.3	70.8K
07 Aug 25	326.8	327.2	321.4	325.6	63.5K
06 Aug 25	322.9	324.8	317.1	323.8	81K
05 Aug 25	321.7	327.6	321.7	325.4	87.3K
04 Aug 25	324.2	329.2	322.7	323.4	75.1K
01 Aug 25	327.4	329.0	318.2	324.1	117.8K
31 Jul 25	353.6	353.6	330.0	332.8	155.8K
30 Jul 25	357.6	370.0	343.3	358.6	294.2K
29 Jul 25	348.0	348.0	340.4	344.4	133.6K
28 Jul 25	346.8	347.0	341.7	344.0	96.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

313.5