Range Low Price High Price Comment
30 days $280.78 $352.47 Wednesday, 3rd Jun 2026 KAI stock ended at $312.25. This is 2.88% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.99% from a day low at $309.05 to a day high of $324.47.
90 days $278.23 $352.47
52 weeks $244.87 $369.97

Historical Kadant Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $320.48 $324.47 $309.05 $312.25 124 092
Jun 02, 2026 $315.54 $324.45 $315.54 $321.51 87 146
Jun 01, 2026 $311.84 $318.46 $307.07 $315.67 91 443
May 29, 2026 $321.49 $322.43 $314.08 $319.18 101 061
May 28, 2026 $328.45 $328.45 $319.70 $322.79 133 980
May 27, 2026 $331.25 $336.58 $326.18 $332.18 162 363
May 26, 2026 $323.74 $329.99 $320.08 $329.57 101 041
May 22, 2026 $313.41 $321.63 $313.41 $319.42 71 352
May 21, 2026 $302.25 $310.57 $299.60 $306.90 91 700
May 20, 2026 $304.48 $309.90 $296.96 $309.17 105 337
May 19, 2026 $308.46 $313.55 $303.32 $303.59 116 909
May 18, 2026 $318.23 $323.13 $312.27 $314.21 64 010
May 15, 2026 $315.64 $323.51 $290.07 $317.81 130 466
May 14, 2026 $334.04 $336.86 $322.18 $322.40 120 320
May 13, 2026 $325.96 $329.89 $321.92 $329.10 82 643
May 12, 2026 $334.00 $337.56 $323.61 $326.86 143 185
May 11, 2026 $338.31 $345.87 $329.58 $333.81 129 018
May 08, 2026 $338.44 $346.08 $332.68 $338.82 158 445
May 07, 2026 $330.80 $352.47 $330.80 $340.59 307 819
May 06, 2026 $309.04 $330.92 $302.40 $327.52 362 490
May 05, 2026 $288.52 $293.60 $282.91 $288.86 110 757
May 04, 2026 $284.71 $291.07 $280.78 $286.33 187 981
May 01, 2026 $293.57 $294.46 $278.23 $285.85 256 224
Apr 30, 2026 $302.28 $309.00 $290.87 $293.13 191 008
Apr 29, 2026 $306.61 $314.23 $300.83 $306.15 191 470

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KAI stock historical prices to predict future price movements?
Trend Analysis: Examine the KAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KADANT INC
Kadant
Kadant Inc. supplies technologies and engineered systems worldwide. It operates through three segments: Flow Control, Industrial Processing, and Material Handling. The Flow Control segment develops, manufactures, and markets fluid-handling systems and equipment, such as rotary joints, syphons, turbulator bars, expansion joints, and engineered steam and condensate systems; and doctoring, cleaning, and filtration systems and related consumables, co...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE