The closing price for Kadant (KAI) in February 2023 was $212.22, on February 28, 2023. It was up 4.7% for the month. The latest price is $340.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $211.89 | $215.06 | $210.88 | $212.22 | 62,200 |
February 27 2023 | $211.12 | $215.45 | $208.80 | $212.31 | 48,300 |
February 24 2023 | $207.70 | $210.63 | $207.70 | $209.53 | 68,100 |
February 23 2023 | $212.19 | $213.55 | $208.19 | $211.11 | 92,100 |
February 22 2023 | $206.50 | $214.58 | $204.95 | $211.82 | 125,000 |
February 21 2023 | $212.83 | $215.38 | $205.74 | $206.81 | 113,800 |
February 17 2023 | $213.45 | $217.47 | $210.11 | $216.07 | 85,600 |
February 16 2023 | $197.78 | $212.33 | $193.38 | $209.21 | 122,900 |
February 15 2023 | $199.81 | $201.40 | $197.44 | $197.73 | 93,800 |
February 14 2023 | $199.42 | $201.31 | $196.99 | $199.91 | 56,300 |
February 13 2023 | $200.72 | $202.38 | $198.96 | $199.56 | 73,300 |
February 10 2023 | $197.93 | $200.54 | $197.64 | $199.59 | 58,200 |
February 09 2023 | $205.89 | $207.58 | $199.48 | $200.25 | 67,500 |
February 08 2023 | $205.26 | $209.38 | $202.86 | $205.34 | 82,400 |
February 07 2023 | $204.63 | $208.33 | $203.76 | $208.29 | 60,600 |
February 06 2023 | $211.18 | $211.18 | $204.92 | $205.88 | 52,600 |
February 03 2023 | $210.26 | $212.69 | $208.80 | $211.57 | 58,100 |
February 02 2023 | $207.40 | $212.21 | $206.38 | $211.64 | 84,600 |
February 01 2023 | $202.67 | $209.21 | $200.57 | $205.36 | 54,700 |
Daily pricing data for Kadant dates back to 11/3/1992, and may be incomplete.
