KAI: Kadant Inc.

As of Friday, September 4th, 2026

$ 298.76

+1.20 +0.40%

Open: 295.89
High: 299.42
Low: 291.34
Volume: 59,477
Previous Close on Thursday, September 3rd, 2026

$ 297.56

+2.47 +0.84%

Open: 298.76
High: 300.45
Low: 292.67
Volume: 146,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 295.89 299.42 291.34 298.76 59,477 +1.20 +0.40
2026-09-03 298.76 300.45 292.67 297.56 146,746 +2.47 +0.84
2026-09-02 293.88 297.82 290.20 295.09 22,652 +2.61 +0.89
2026-09-01 294.70 298.80 290.77 292.48 150,755 -6.66 -2.23
2026-08-31 300.89 301.38 296.74 299.14 104,812 -3.10 -1.03
2026-08-28 305.73 307.71 296.18 302.24 14,848 -3.62 -1.18
2026-08-27 305.68 308.46 303.32 305.86 89,969 -0.06 -0.02
2026-08-26 307.38 309.80 302.65 305.92 65,577 +3.08 +1.02
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 301.38
On 2026-08-31		 290.20
On 2026-09-02		 -3.48 -1.15 301.38
On 2026-08-31		 290.20
On 2026-09-02		 -3.71 296.61
10D 319.27
On 2026-08-25		 290.20
On 2026-09-02		 -14.65 -4.67 319.27
On 2026-08-25		 290.20
On 2026-09-02		 -9.11 301.25
20D 344.79
On 2026-08-11		 290.20
On 2026-09-02		 -38.87 -11.51 344.79
On 2026-08-11		 290.20
On 2026-09-02		 -15.83 313.24
WTD 301.38
On 2026-08-31		 290.20
On 2026-09-02		 -3.48 -1.15 301.38
On 2026-08-31		 290.20
On 2026-09-02		 -3.71 296.61
MTD 300.45
On 2026-09-03		 290.20
On 2026-09-02		 -0.38 -0.13 300.45
On 2026-09-03		 291.34
On 2026-09-04		 -3.03 295.97
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

19.44 +0.10 +0.52 3,060,659
APOG

Apogee Enterprises Inc.

39.97 +1.78 +4.66 302,555
KAI

Kadant Inc.

298.76 +1.20 +0.40 59,477