The closing price for Kadant (KAI) last year was $343.52, on December 31. It was up 23.9% for the year. The latest price is $272.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $347.44 | $348.40 | $343.15 | $343.52 | 105,300 |
December 30 2024 | $348.40 | $348.40 | $340.09 | $344.17 | 48,900 |
December 27 2024 | $351.00 | $353.39 | $345.94 | $349.30 | 55,500 |
December 26 2024 | $352.84 | $355.78 | $349.73 | $355.41 | 44,900 |
December 24 2024 | $346.30 | $353.09 | $344.94 | $352.52 | 33,300 |
December 23 2024 | $345.56 | $348.01 | $341.80 | $347.44 | 157,100 |
December 20 2024 | $346.54 | $352.82 | $343.68 | $345.59 | 200,200 |
December 19 2024 | $353.62 | $354.18 | $346.65 | $350.49 | 204,100 |
December 18 2024 | $354.85 | $362.74 | $347.85 | $351.31 | 304,200 |
December 17 2024 | $353.90 | $358.29 | $349.66 | $352.74 | 159,000 |
December 16 2024 | $368.36 | $372.09 | $358.01 | $358.76 | 148,000 |
December 13 2024 | $376.57 | $376.59 | $363.96 | $368.36 | 100,500 |
December 12 2024 | $383.36 | $384.04 | $376.39 | $380.45 | 85,200 |
December 11 2024 | $398.09 | $398.31 | $378.09 | $379.13 | 153,700 |
December 10 2024 | $403.15 | $405.02 | $393.86 | $394.01 | 95,000 |
December 09 2024 | $408.64 | $418.95 | $405.04 | $405.84 | 97,600 |
December 06 2024 | $406.26 | $409.37 | $404.19 | $406.42 | 50,400 |
December 05 2024 | $406.26 | $409.79 | $401.33 | $403.08 | 56,100 |
December 04 2024 | $409.89 | $415.67 | $403.89 | $409.09 | 78,800 |
December 03 2024 | $414.85 | $414.85 | $404.74 | $410.04 | 116,700 |
December 02 2024 | $412.59 | $413.00 | $399.03 | $411.56 | 101,800 |
November 29 2024 | $405.78 | $414.43 | $402.34 | $411.03 | 119,700 |
November 27 2024 | $419.13 | $420.93 | $396.54 | $401.74 | 166,800 |
November 26 2024 | $415.00 | $422.05 | $412.60 | $421.13 | 110,900 |
November 25 2024 | $422.01 | $428.12 | $416.26 | $416.89 | 172,500 |
Daily pricing data for Kadant dates back to 11/3/1992, and may be incomplete.
