KAI: Kadant Inc.

As of Friday, October 30th, 2026

$ 265.28

-6.05 -2.23%

Open: 269.34
High: 274.90
Low: 263.40
Volume: 146,227
Previous Close on Thursday, October 29th, 2026

$ 271.33

+5.53 +2.08%

Open: 267.29
High: 271.89
Low: 266.19
Volume: 133,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 269.34 274.90 263.40 265.28 146,227 -6.05 -2.23
2026-10-29 267.29 271.89 266.19 271.33 133,796 +5.53 +2.08
2026-10-28 270.17 274.74 265.42 265.80 97,017 -2.61 -0.97
2026-10-27 265.45 271.47 261.06 268.41 125,575 +3.99 +1.51
2026-10-26 265.71 267.07 261.57 264.42 100,807 +2.03 +0.77
2026-10-23 264.56 266.73 260.37 262.39 115,805 -5.11 -1.91
2026-10-22 260.97 268.97 255.00 267.50 13,365 +1.90 +0.72
2026-10-21 266.41 268.02 263.26 265.60 91,414 +0.79 +0.30
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 274.90
On 2026-10-30		 261.06
On 2026-10-27		 2.89 1.10 274.74
On 2026-10-28		 266.19
On 2026-10-29		 -3.11 267.05
10D 274.90
On 2026-10-30		 255.00
On 2026-10-22		 1.13 0.43 268.97
On 2026-10-22		 260.37
On 2026-10-23		 -3.20 265.93
20D 274.90
On 2026-10-30		 253.41
On 2026-10-08		 -3.55 -1.32 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -7.69 263.68
WTD 274.90
On 2026-10-30		 261.06
On 2026-10-27		 2.89 1.10 274.74
On 2026-10-28		 266.19
On 2026-10-29		 -3.11 267.05
MTD 274.90
On 2026-10-30		 253.41
On 2026-10-08		 3.76 1.44 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -7.69 263.91
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

40.27 -1.03 -2.49 1,621,208
HTO

H2O America

58.94 +0.37 +0.64 4,156,841
FAST

Fastenal Co.

51.91 -0.64 -1.22 11,089,031
KAI

Kadant Inc.

265.28 -6.05 -2.23 146,227