KAI: Kadant Inc.

As of Thursday, September 24th, 2026

$ 274.42

-3.93 -1.41%

Open: 275.55
High: 276.69
Low: 269.56
Volume: 106,856
Previous Close on Wednesday, September 23rd, 2026

$ 278.35

+6.24 +2.29%

Open: 270.55
High: 280.07
Low: 269.49
Volume: 187,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 275.55 276.69 269.56 274.42 106,856 -3.93 -1.41
2026-09-23 270.55 280.07 269.49 278.35 187,848 +6.24 +2.29
2026-09-22 271.16 274.90 268.20 272.11 101,063 +6.27 +2.36
2026-09-21 267.81 269.93 263.41 265.84 94,324 +0.28 +0.11
2026-09-18 267.84 269.64 264.46 265.56 309,256 -1.56 -0.58
2026-09-17 275.40 275.40 265.96 267.12 123,514 -2.88 -1.07
2026-09-16 268.40 274.27 264.53 270.00 147,576 +4.44 +1.67
2026-09-15 268.26 268.40 260.85 265.56 2,986 -1.74 -0.65
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 280.07
On 2026-09-23		 263.41
On 2026-09-21		 7.30 2.73 280.07
On 2026-09-23		 269.56
On 2026-09-24		 -3.75 271.26
10D 288.01
On 2026-09-11		 260.25
On 2026-09-14		 -11.81 -4.13 288.01
On 2026-09-11		 260.25
On 2026-09-14		 -9.64 269.26
20D 308.46
On 2026-08-27		 260.25
On 2026-09-14		 -31.50 -10.30 308.46
On 2026-08-27		 260.25
On 2026-09-14		 -15.63 283.04
WTD 280.07
On 2026-09-23		 263.41
On 2026-09-21		 8.86 3.34 280.07
On 2026-09-23		 269.56
On 2026-09-24		 -3.75 272.68
MTD 302.14
On 2026-09-08		 260.25
On 2026-09-14		 -24.72 -8.26 302.14
On 2026-09-08		 260.25
On 2026-09-14		 -13.86 279.62
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

274.42 -3.93 -1.41 106,856