KAI: Kadant Inc.

As of Friday, May 1st, 2026

$ 285.85

-7.28 -2.48%

Open: 293.57
High: 294.46
Low: 278.23
Volume: 276,194
Previous Close on Thursday, April 30th, 2026

$ 293.13

-13.02 -4.25%

Open: 302.28
High: 309.00
Low: 290.87
Volume: 238,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 293.57 294.46 278.23 285.85 276,194 -7.28 -2.48
2026-04-30 302.28 309.00 290.87 293.13 238,927 -13.02 -4.25
2026-04-29 306.61 314.23 300.83 306.15 192,376 -3.40 -1.10
2026-04-28 316.03 318.87 309.32 309.55 208,077 -6.72 -2.12
2026-04-27 314.20 320.59 310.84 316.27 164,723 +3.51 +1.12
2026-04-24 326.28 326.28 308.21 312.76 193,251 -13.82 -4.23
2026-04-23 325.36 333.35 321.43 326.58 142,835 +3.27 +1.01
2026-04-22 324.56 328.29 318.70 323.31 174,069 +1.47 +0.46
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 320.59
On 2026-04-27		 278.23
On 2026-05-01		 -26.91 -8.60 320.59
On 2026-04-27		 278.23
On 2026-05-01		 -13.21 302.19
10D 337.18
On 2026-04-21		 278.23
On 2026-05-01		 -45.99 -13.86 337.18
On 2026-04-21		 278.23
On 2026-05-01		 -17.48 312.64
20D 340.19
On 2026-04-17		 278.23
On 2026-05-01		 -0.75 -0.26 340.19
On 2026-04-17		 278.23
On 2026-05-01		 -18.21 315.67
WTD 320.59
On 2026-04-27		 278.23
On 2026-05-01		 -26.91 -8.60 320.59
On 2026-04-27		 278.23
On 2026-05-01		 -13.21 302.19
MTD 294.46
On 2026-05-01		 278.23
On 2026-05-01		 -7.28 -2.48 -- -- -- 285.85
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

285.85 -7.28 -2.48 276,194