KAI: Kadant Inc.

As of Thursday, December 18th, 2025

$ 290.47

-2.63 -0.90%

Open: 294.20
High: 299.83
Low: 290.11
Volume: 167,425
Previous Close on Wednesday, December 17th, 2025

$ 293.10

+1.99 +0.68%

Open: 289.68
High: 297.90
Low: 289.68
Volume: 260,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 294.20 299.83 290.11 290.47 167,425 -2.63 -0.90
2025-12-17 289.68 297.90 289.68 293.10 260,486 +1.99 +0.68
2025-12-16 289.71 295.67 286.02 291.11 176,476 +2.92 +1.01
2025-12-15 292.85 293.80 287.52 288.19 17,814 -4.03 -1.38
2025-12-12 296.55 298.09 289.27 292.22 200,162 -2.36 -0.80
2025-12-11 292.51 300.44 290.91 294.58 194,068 +2.55 +0.87
2025-12-10 282.38 297.49 280.08 292.03 226,627 +10.43 +3.70
2025-12-09 280.69 285.05 276.80 281.60 83,158 +0.63 +0.22
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 299.83
On 2025-12-18		 286.02
On 2025-12-16		 -4.11 -1.40 298.09
On 2025-12-12		 286.02
On 2025-12-16		 -4.05 291.02
10D 300.44
On 2025-12-11		 276.80
On 2025-12-09		 -0.51 -0.18 293.89
On 2025-12-05		 276.80
On 2025-12-09		 -5.82 289.23
20D 300.44
On 2025-12-11		 249.13
On 2025-11-20		 40.01 15.97 293.89
On 2025-12-05		 276.80
On 2025-12-09		 -5.82 283.04
WTD 299.83
On 2025-12-18		 286.02
On 2025-12-16		 -1.75 -0.60 293.80
On 2025-12-15		 293.80
On 2025-12-15		 0.00 290.72
MTD 300.44
On 2025-12-11		 272.73
On 2025-12-01		 12.35 4.44 293.89
On 2025-12-05		 276.80
On 2025-12-09		 -5.82 288.08
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

290.47 -2.63 -0.90 167,425