The closing price for Kadant (KAI) in August 2023 was $217.87, on August 31, 2023. It was down 2% for the month. The latest price is $339.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $217.47 | $219.90 | $217.36 | $217.87 | 47,300 |
August 30 2023 | $216.20 | $218.43 | $216.20 | $218.23 | 29,000 |
August 29 2023 | $213.77 | $216.70 | $212.60 | $216.44 | 24,300 |
August 28 2023 | $213.49 | $215.35 | $212.98 | $213.26 | 21,300 |
August 25 2023 | $210.19 | $213.26 | $210.19 | $211.75 | 32,100 |
August 24 2023 | $209.24 | $212.80 | $209.24 | $210.15 | 27,700 |
August 23 2023 | $210.51 | $212.28 | $210.14 | $211.12 | 23,300 |
August 22 2023 | $210.42 | $211.12 | $208.65 | $209.44 | 26,000 |
August 21 2023 | $210.21 | $212.03 | $208.64 | $210.15 | 30,800 |
August 18 2023 | $209.97 | $213.32 | $209.97 | $210.41 | 30,100 |
August 17 2023 | $214.30 | $214.74 | $210.62 | $211.31 | 34,900 |
August 16 2023 | $214.39 | $217.54 | $213.68 | $213.96 | 44,800 |
August 15 2023 | $215.48 | $215.68 | $213.12 | $214.46 | 29,200 |
August 14 2023 | $210.70 | $219.10 | $210.41 | $216.53 | 72,300 |
August 11 2023 | $212.18 | $212.46 | $211.25 | $211.61 | 22,200 |
August 10 2023 | $212.71 | $213.79 | $210.26 | $211.28 | 25,300 |
August 09 2023 | $212.83 | $214.53 | $210.41 | $211.28 | 41,100 |
August 08 2023 | $214.16 | $215.11 | $209.07 | $213.97 | 58,600 |
August 07 2023 | $210.76 | $214.38 | $210.12 | $214.30 | 67,800 |
August 04 2023 | $210.05 | $215.88 | $210.05 | $210.30 | 31,500 |
August 03 2023 | $207.07 | $210.78 | $205.10 | $210.09 | 79,700 |
August 02 2023 | $217.17 | $217.17 | $195.31 | $206.25 | 93,000 |
August 01 2023 | $222.33 | $224.40 | $219.11 | $220.72 | 70,400 |
Daily pricing data for Kadant dates back to 11/3/1992, and may be incomplete.
