KAI: Kadant Inc.

As of Thursday, March 19th, 2026

$ 298.41

+4.09 +1.39%

Open: 290.99
High: 303.17
Low: 288.65
Volume: 212,430
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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 290.99 303.17 288.65 298.41 212,428 +4.09 +1.39
2026-03-18 300.35 303.96 293.06 294.32 161,192 -7.36 -2.44
2026-03-17 305.23 311.02 295.75 301.68 232,478 -0.35 -0.12
2026-03-16 309.99 311.84 299.74 302.03 111,387 -1.62 -0.53
2026-03-13 323.02 325.28 302.84 303.65 141,707 -17.60 -5.48
2026-03-12 329.62 332.03 320.68 321.25 111,184 -11.47 -3.45
2026-03-11 328.62 334.14 324.45 332.72 133,610 +2.43 +0.74
2026-03-10 331.96 339.44 329.23 330.29 98,780 -3.88 -1.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 325.28
On 2026-03-13		 288.65
On 2026-03-19		 -22.84 -7.11 325.28
On 2026-03-13		 288.65
On 2026-03-19		 -11.26 300.02
10D 342.15
On 2026-03-06		 288.65
On 2026-03-19		 -47.36 -13.70 342.15
On 2026-03-06		 288.65
On 2026-03-19		 -15.64 314.94
20D 354.07
On 2026-02-20		 288.65
On 2026-03-19		 -28.67 -8.77 354.07
On 2026-02-20		 288.65
On 2026-03-19		 -18.48 327.96
WTD 311.84
On 2026-03-16		 288.65
On 2026-03-19		 -5.24 -1.73 311.84
On 2026-03-16		 288.65
On 2026-03-19		 -7.44 299.11
MTD 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -40.76 -12.02 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -18.01 323.74
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
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

8,525.62 -13.22 -0.15
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

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

298.41 +4.09 +1.39 212,430