KAI: Kadant Inc.

As of Thursday, June 18th, 2026

$ 304.49

+11.48 +3.92%

Open: 298.50
High: 305.90
Low: 298.50
Volume: 214,297
Previous Close on Wednesday, June 17th, 2026

$ 293.01

-2.43 -0.82%

Open: 295.32
High: 299.57
Low: 286.24
Volume: 130,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 298.50 305.90 298.50 304.49 214,297 +11.48 +3.92
2026-06-17 295.32 299.57 286.24 293.01 130,229 -2.43 -0.82
2026-06-16 296.73 300.58 293.46 295.44 141,343 +0.47 +0.16
2026-06-15 290.79 297.97 287.78 294.97 219,047 +12.52 +4.43
2026-06-12 292.36 292.36 281.18 282.45 180,876 -6.12 -2.12
2026-06-11 282.37 293.48 278.83 288.57 18,029 +9.94 +3.57
2026-06-10 290.51 296.60 278.49 278.63 123,469 -14.90 -5.08
2026-06-09 296.44 305.42 288.02 293.53 130,505 -1.16 -0.39
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 305.90
On 2026-06-18		 281.18
On 2026-06-12		 15.92 5.52 300.58
On 2026-06-16		 286.24
On 2026-06-17		 -4.77 294.07
10D 305.90
On 2026-06-18		 278.49
On 2026-06-10		 0.60 0.20 305.42
On 2026-06-09		 278.49
On 2026-06-10		 -8.82 291.91
20D 336.77
On 2026-05-27		 278.49
On 2026-06-10		 -4.68 -1.51 336.77
On 2026-05-27		 278.49
On 2026-06-10		 -17.30 305.12
WTD 305.90
On 2026-06-18		 286.24
On 2026-06-17		 22.04 7.80 300.58
On 2026-06-16		 286.24
On 2026-06-17		 -4.77 296.98
MTD 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -14.69 -4.60 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -14.28 298.03
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

304.49 +11.48 +3.92 214,297