KAI: Kadant Inc.

As of Monday, February 2nd, 2026

$ 327.58

+6.54 +2.04%

Open: 321.50
High: 330.94
Low: 317.64
Volume: 169,406
Previous Close on Friday, January 30th, 2026

$ 321.04

-2.92 -0.90%

Open: 319.13
High: 325.71
Low: 315.13
Volume: 206,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 321.50 330.94 317.64 327.58 169,406 +6.54 +2.04
2026-01-30 319.13 325.71 315.13 321.04 206,264 -2.92 -0.90
2026-01-29 318.02 325.57 303.46 323.96 1,439 +7.70 +2.43
2026-01-28 322.39 322.39 313.80 316.26 60,959 -3.68 -1.15
2026-01-27 318.70 320.26 315.39 319.94 36,562 -1.11 -0.35
2026-01-26 323.13 325.47 316.16 321.05 10,533 -2.23 -0.69
2026-01-23 328.41 330.92 320.74 323.28 76,492 -5.35 -1.63
2026-01-22 330.00 334.50 327.76 328.63 51,806 +1.54 +0.47
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 330.94
On 2026-02-02		 303.46
On 2026-01-29		 6.53 2.03 320.26
On 2026-01-27		 320.26
On 2026-01-27		 0.00 321.76
10D 334.50
On 2026-01-22		 303.46
On 2026-01-29		 2.64 0.81 334.50
On 2026-01-22		 303.46
On 2026-01-29		 -9.28 322.65
20D 334.50
On 2026-01-22		 285.40
On 2026-01-05		 41.18 14.38 334.50
On 2026-01-22		 303.46
On 2026-01-29		 -9.28 317.19
WTD 330.94
On 2026-02-02		 317.64
On 2026-02-02		 6.54 2.04 -- -- -- 327.58
MTD 330.94
On 2026-02-02		 317.64
On 2026-02-02		 6.54 2.04 -- -- -- 327.58
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

327.58 +6.54 +2.04 169,406