Kadant Inc Common Stock (KAI)

Historical Prices For Kadant Inc Common Stock (KAI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	338.09	350.50	338.09	350.17	81,761	350.17
4/01/2025	337.62	343.95	333.20	343.15	114,520	343.15
3/31/2025	330.00	341.29	323.60	336.91	127,243	336.91
3/28/2025	348.76	349.45	332.99	335.95	152,791	335.95
3/27/2025	346.18	352.37	343.26	351.20	228,141	351.20
3/26/2025	347.56	351.12	340.83	345.52	69,140	345.52
3/25/2025	348.67	349.90	345.14	347.02	115,799	347.02
3/24/2025	341.29	349.42	341.04	345.55	81,235	345.55
3/21/2025	337.54	337.54	332.03	335.28	222,934	335.28
3/20/2025	335.85	346.00	335.85	341.18	185,359	341.18
3/19/2025	344.41	344.94	335.75	341.36	187,983	341.36
3/18/2025	350.33	352.10	342.86	342.99	120,360	342.99
3/17/2025	350.00	356.73	350.00	354.60	85,888	354.60
3/14/2025	341.40	353.00	339.96	352.46	113,467	352.46
3/13/2025	343.15	347.28	337.73	337.81	135,050	337.81
3/12/2025	360.25	360.39	344.43	344.74	188,592	344.74
3/11/2025	374.20	374.20	345.55	357.62	253,421	357.62
3/10/2025	370.03	381.73	370.03	371.06	149,835	371.06
3/07/2025	372.20	378.11	364.14	376.16	153,198	376.16
3/06/2025	370.37	376.54	366.80	374.32	99,910	374.32
3/05/2025	361.78	370.45	360.39	369.63	96,692	369.63
3/04/2025	365.89	366.95	358.02	360.62	178,767	360.62
3/03/2025	372.52	377.63	372.15	372.19	169,688	372.19
2/28/2025	373.51	377.50	367.21	374.48	138,072	374.48
2/27/2025	380.18	381.51	373.08	373.08	134,596	373.08
2/26/2025	382.49	387.53	381.19	381.74	124,694	381.74
2/25/2025	381.93	383.62	374.08	378.31	132,938	378.31
2/24/2025	384.51	384.51	371.40	377.52	167,039	377.52
2/21/2025	391.32	391.32	378.22	382.50	238,504	382.50
2/20/2025	395.07	395.07	384.17	387.70	225,353	387.70
2/19/2025	392.13	398.69	386.43	395.07	286,348	395.07
2/18/2025	388.30	409.73	383.59	398.39	2,393,747	398.39
2/14/2025	400.00	403.37	375.01	388.46	587,273	388.46
2/13/2025	367.55	384.00	351.50	354.19	123,713	354.19
2/12/2025	357.68	362.42	352.27	356.84	102,278	356.84
2/11/2025	364.48	367.33	360.70	364.35	86,536	364.35
2/10/2025	366.16	369.52	362.22	368.34	63,063	368.34
2/07/2025	370.55	372.07	362.70	364.83	70,704	364.83
2/06/2025	371.25	372.36	365.29	369.37	64,721	369.37
2/05/2025	368.34	373.99	364.82	370.26	67,216	370.26
2/04/2025	366.39	371.24	364.81	367.78	53,159	367.78
2/03/2025	365.52	366.38	359.56	365.42	121,770	365.42
1/31/2025	375.67	379.54	371.41	372.90	53,337	372.90
1/30/2025	377.57	381.14	372.99	376.21	54,129	376.21
1/29/2025	383.64	386.10	372.89	372.99	89,260	372.99
1/28/2025	382.35	386.55	377.51	386.09	54,205	386.09
1/27/2025	376.51	380.32	370.80	379.91	67,404	379.91
1/24/2025	374.37	377.85	370.31	377.85	55,867	377.85
1/23/2025	374.66	378.49	373.78	378.01	60,333	378.01
1/22/2025	373.77	377.40	373.77	375.00	72,005	375.00
1/21/2025	372.15	377.64	369.25	376.69	92,828	376.69
1/17/2025	372.41	375.05	363.75	367.03	78,975	367.03
1/16/2025	365.45	367.80	363.32	366.99	61,361	366.99
1/15/2025	361.98	364.52	356.94	363.94	80,685	363.94
1/14/2025	351.85	355.83	351.45	354.31	113,980	354.31
1/13/2025	335.48	348.49	335.48	348.48	124,592	348.48
1/10/2025	325.00	342.69	319.35	340.97	143,066	340.97
1/08/2025	343.38	347.62	341.40	345.13	81,323	344.81
1/07/2025	353.92	354.95	344.30	347.15	58,519	346.83
1/06/2025	353.54	362.70	351.52	353.89	366,397	353.56
1/03/2025	350.61	353.33	346.03	352.00	131,721	351.67