KAI: Kadant Inc.

As of Friday, March 6th, 2026

$ 345.77

-- 0 0%

Open: 345.77
High: 345.77
Low: 345.77
Volume: N/A
Previous Close on Thursday, March 5th, 2026

$ 345.77

-1.54 -0.44%

Open: 343.10
High: 352.07
Low: 341.86
Volume: 195,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 343.10 352.07 341.86 345.77 195,588 -1.54 -0.44
2026-03-04 345.83 350.50 340.48 347.31 114,889 +2.84 +0.82
2026-03-03 335.05 348.24 330.53 344.47 193,108 -0.92 -0.27
2026-03-02 332.57 346.33 328.85 345.39 124,773 +6.22 +1.83
2026-02-27 340.00 343.00 330.42 339.17 0 -6.37 -1.84
2026-02-26 340.38 351.20 339.83 345.54 0 +6.43 +1.90
2026-02-25 338.65 347.44 327.63 339.11 0 +3.41 +1.02
2026-02-24 328.77 341.74 326.27 335.70 0 +8.18 +2.50
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 352.07
On 2026-03-05		 328.85
On 2026-03-02		 0.23 0.07 343.00
On 2026-02-27		 343.00
On 2026-02-27		 0.00 344.42
10D 354.07
On 2026-02-20		 321.73
On 2026-02-23		 18.69 5.71 354.07
On 2026-02-20		 321.73
On 2026-02-23		 -9.13 340.99
20D 354.07
On 2026-02-20		 298.61
On 2026-02-19		 12.57 3.77 348.22
On 2026-02-12		 298.61
On 2026-02-19		 -14.25 337.16
WTD 352.07
On 2026-03-05		 328.85
On 2026-03-02		 6.60 1.95 346.33
On 2026-03-02		 346.33
On 2026-03-02		 0.00 345.74
MTD 352.07
On 2026-03-05		 328.85
On 2026-03-02		 6.60 1.95 346.33
On 2026-03-02		 346.33
On 2026-03-02		 0.00 345.74
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,411,284
KO

The Coca-Cola Company

77.04 +0.01 +0.01 14,494,765
PFE

Pfizer Inc.

27.05 +0.44 +1.65 52,952,924
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,471,838
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 541,860,483
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 215,345,518
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

345.77 0.00 0.00