NYSE:KAI
Kadant Inc Stock Price (Quote)
$261.52
-12.27 (-4.48%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $249.51 | $332.02 | Wednesday, 1st May 2024 KAI stock ended at $261.52. This is 4.48% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.03% from a day low at $249.51 to a day high of $269.54. |
| 90 days | $249.51 | $354.02 | |
| 52 weeks | $186.95 | $354.02 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $260.01 | $269.54 | $249.51 | $261.52 | 309 873 |
| Apr 30, 2024 | $286.59 | $286.59 | $271.39 | $273.79 | 118 989 |
| Apr 29, 2024 | $284.62 | $287.17 | $281.49 | $287.16 | 132 629 |
| Apr 26, 2024 | $279.98 | $282.90 | $277.73 | $282.37 | 61 731 |
| Apr 25, 2024 | $282.12 | $282.12 | $276.74 | $279.58 | 52 173 |
| Apr 24, 2024 | $287.96 | $292.44 | $284.47 | $285.89 | 65 363 |
| Apr 23, 2024 | $283.86 | $290.14 | $282.99 | $289.50 | 45 601 |
| Apr 22, 2024 | $284.33 | $286.75 | $280.19 | $282.76 | 44 614 |
| Apr 19, 2024 | $283.62 | $286.02 | $281.12 | $281.99 | 80 066 |
| Apr 18, 2024 | $284.49 | $287.26 | $282.84 | $283.90 | 63 380 |
| Apr 17, 2024 | $291.57 | $291.57 | $284.64 | $285.10 | 59 422 |
| Apr 16, 2024 | $288.49 | $292.73 | $288.49 | $291.03 | 47 625 |
| Apr 15, 2024 | $296.28 | $296.28 | $289.57 | $290.92 | 35 274 |
| Apr 12, 2024 | $293.80 | $295.57 | $292.05 | $293.77 | 49 858 |
| Apr 11, 2024 | $298.33 | $300.42 | $295.30 | $297.49 | 55 380 |
| Apr 10, 2024 | $299.06 | $301.50 | $292.19 | $297.00 | 98 296 |
| Apr 09, 2024 | $305.71 | $307.25 | $297.26 | $305.22 | 52 026 |
| Apr 08, 2024 | $302.56 | $309.06 | $301.76 | $305.86 | 55 572 |
| Apr 05, 2024 | $302.50 | $305.25 | $299.22 | $299.70 | 96 230 |
| Apr 04, 2024 | $313.26 | $314.51 | $302.72 | $303.35 | 59 929 |
| Apr 03, 2024 | $311.53 | $314.29 | $307.64 | $309.27 | 69 722 |
| Apr 02, 2024 | $324.76 | $325.41 | $314.33 | $314.71 | 62 878 |
| Apr 01, 2024 | $330.86 | $332.02 | $325.10 | $327.31 | 63 709 |
| Mar 28, 2024 | $321.67 | $331.73 | $321.67 | $328.10 | 89 569 |
| Mar 27, 2024 | $323.00 | $333.51 | $323.00 | $333.28 | 87 063 |
