KAI: Kadant Inc.

As of Friday, December 12th, 2025

$ 292.22

-2.36 -0.80%

Open: 296.55
High: 298.09
Low: 289.27
Volume: 200,162
Previous Close on Thursday, December 11th, 2025

$ 294.58

+2.55 +0.87%

Open: 292.51
High: 300.44
Low: 290.91
Volume: 194,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 296.55 298.09 289.27 292.22 200,162 -2.36 -0.80
2025-12-11 292.51 300.44 290.91 294.58 194,068 +2.55 +0.87
2025-12-10 282.38 297.49 280.08 292.03 226,627 +10.43 +3.70
2025-12-09 280.69 285.05 276.80 281.60 83,158 +0.63 +0.22
2025-12-08 289.01 291.00 278.88 280.97 88,699 -7.06 -2.45
2025-12-05 290.17 293.89 287.69 288.03 97,438 -2.95 -1.01
2025-12-04 292.54 292.85 285.24 290.98 166,189 -0.79 -0.27
2025-12-03 282.82 292.17 281.00 291.77 143,631 +11.30 +4.03
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 300.44
On 2025-12-11		 276.80
On 2025-12-09		 4.19 1.45 291.00
On 2025-12-08		 276.80
On 2025-12-09		 -4.88 288.28
10D 300.44
On 2025-12-11		 272.73
On 2025-12-01		 14.10 5.07 293.89
On 2025-12-05		 276.80
On 2025-12-09		 -5.82 287.02
20D 300.44
On 2025-12-11		 244.87
On 2025-11-18		 30.04 11.46 265.91
On 2025-11-14		 244.87
On 2025-11-18		 -7.91 275.06
WTD 300.44
On 2025-12-11		 276.80
On 2025-12-09		 4.19 1.45 291.00
On 2025-12-08		 276.80
On 2025-12-09		 -4.88 288.28
MTD 300.44
On 2025-12-11		 272.73
On 2025-12-01		 14.10 5.07 293.89
On 2025-12-05		 276.80
On 2025-12-09		 -5.82 287.02
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

8.91 -0.03 -0.34 1,182,785
CBOE

Cboe Global Markets Inc.

253.02 +1.70 +0.68 726,324
KAI

Kadant Inc.

292.22 -2.36 -0.80 200,162