KAI (Kadant Inc.) Stock Historical Data

As of Thursday, March 19th, 2026

$ 298.41

+4.09 +1.39%

Open: 290.99
High: 303.17
Low: 288.65
Volume: 212,428
Previous Close on Wednesday, March 18th, 2026

$ 294.32

-7.36 -2.44%

Open: 300.35
High: 303.96
Low: 293.06
Volume: 161,192
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,298
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,977
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,837,413
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,497
VIX

CBOE Volatility Index

24.15 -0.94 -3.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,065,152
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,438,911
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,524.66 -14.18 -0.17
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.15 -0.94 -3.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.26 -0.22 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.48 -0.72 -2.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.60 -0.96 -3.61
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

298.41 +4.09 +1.39 212,428