The closing price for Kadant (KAI) in March 2023 was $206.15, on March 31, 2023. It was down 1.9% for the month. The latest price is $323.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $203.45 | $206.15 | $202.69 | $206.15 | 93,200 |
March 30 2023 | $203.56 | $204.62 | $201.49 | $201.60 | 34,100 |
March 29 2023 | $202.56 | $202.56 | $198.58 | $201.99 | 52,000 |
March 28 2023 | $195.78 | $200.05 | $195.78 | $199.99 | 85,400 |
March 27 2023 | $196.89 | $197.62 | $194.42 | $196.07 | 79,600 |
March 24 2023 | $194.35 | $195.59 | $190.71 | $194.31 | 119,100 |
March 23 2023 | $197.13 | $199.99 | $195.15 | $196.63 | 71,500 |
March 22 2023 | $201.26 | $202.06 | $195.94 | $196.46 | 68,100 |
March 21 2023 | $203.10 | $203.32 | $199.58 | $201.20 | 55,700 |
March 20 2023 | $197.24 | $200.94 | $197.24 | $199.30 | 35,900 |
March 17 2023 | $197.81 | $197.81 | $194.40 | $194.86 | 95,100 |
March 16 2023 | $193.67 | $200.62 | $192.54 | $198.82 | 90,500 |
March 15 2023 | $197.18 | $198.72 | $193.38 | $196.35 | 104,100 |
March 14 2023 | $207.68 | $208.08 | $199.58 | $202.48 | 105,500 |
March 13 2023 | $200.97 | $204.02 | $198.16 | $202.43 | 51,200 |
March 10 2023 | $209.64 | $210.55 | $203.95 | $205.21 | 65,900 |
March 09 2023 | $213.64 | $215.57 | $210.75 | $211.22 | 68,700 |
March 08 2023 | $214.71 | $215.53 | $211.95 | $212.84 | 53,000 |
March 07 2023 | $214.88 | $215.53 | $212.43 | $215.14 | 82,900 |
March 06 2023 | $216.94 | $218.34 | $213.02 | $215.22 | 44,000 |
March 03 2023 | $215.31 | $218.76 | $213.55 | $217.48 | 47,000 |
March 02 2023 | $210.52 | $213.88 | $209.40 | $213.83 | 30,300 |
March 01 2023 | $210.12 | $213.07 | $209.13 | $212.65 | 50,100 |
Daily pricing data for Kadant dates back to 11/3/1992, and may be incomplete.
