KAI: Kadant Inc.

As of Thursday, March 26th, 2026

$ 299.50

-15.98 -5.07%

Open: 306.88
High: 315.00
Low: 297.86
Volume: 171,821
Previous Close on Wednesday, March 25th, 2026

$ 315.48

-8.34 -2.58%

Open: 328.40
High: 328.59
Low: 309.21
Volume: 128,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 306.88 315.00 297.86 299.50 171,821 -15.98 -5.07
2026-03-25 328.40 328.59 309.21 315.48 128,515 -8.34 -2.58
2026-03-24 307.97 323.85 306.69 323.82 171,383 +11.51 +3.69
2026-03-23 306.26 316.07 304.62 312.31 148,803 +15.91 +5.37
2026-03-20 300.10 301.70 293.48 296.40 265,701 -2.01 -0.67
2026-03-19 290.99 303.17 288.65 298.41 212,428 +4.09 +1.39
2026-03-18 300.35 303.96 293.06 294.32 161,192 -7.36 -2.44
2026-03-17 305.23 311.02 295.75 301.68 232,478 -0.35 -0.12
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 328.59
On 2026-03-25		 293.48
On 2026-03-20		 1.09 0.37 328.59
On 2026-03-25		 297.86
On 2026-03-26		 -9.35 309.50
10D 328.59
On 2026-03-25		 288.65
On 2026-03-19		 -21.75 -6.77 325.28
On 2026-03-13		 288.65
On 2026-03-19		 -11.26 304.76
20D 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -46.04 -13.32 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -18.01 320.95
WTD 328.59
On 2026-03-25		 297.86
On 2026-03-26		 3.10 1.05 328.59
On 2026-03-25		 297.86
On 2026-03-26		 -9.35 312.78
MTD 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -39.67 -11.70 352.07
On 2026-03-05		 288.65
On 2026-03-19		 -18.01 319.99
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

299.50 -15.98 -5.07 171,821