KAI: Kadant Inc.

As of Friday, January 2nd, 2026

$ 286.40

+1.38 +0.48%

Open: 286.07
High: 292.87
Low: 282.70
Volume: 131,483
Previous Close on Wednesday, December 31st, 2025

$ 285.02

-10.40 -3.52%

Open: 295.22
High: 297.16
Low: 283.10
Volume: 160,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 286.07 292.87 282.70 286.40 131,483 +1.38 +0.48
2025-12-31 295.22 297.16 283.10 285.02 160,178 -10.40 -3.52
2025-12-30 293.26 298.37 291.18 295.42 196,889 +1.81 +0.62
2025-12-29 294.25 295.96 287.92 293.61 82,539 -0.31 -0.11
2025-12-26 292.68 295.99 290.10 293.92 143,368 +0.18 +0.06
2025-12-24 290.66 295.01 290.66 293.74 30,567 +2.11 +0.72
2025-12-23 291.17 293.61 287.73 291.63 93,227 -0.07 -0.02
2025-12-22 289.71 292.96 283.96 291.70 166,249 +2.76 +0.96
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 298.37
On 2025-12-30		 282.70
On 2026-01-02		 -7.34 -2.50 298.37
On 2025-12-30		 282.70
On 2026-01-02		 -5.25 290.87
10D 299.83
On 2025-12-18		 282.70
On 2026-01-02		 -6.70 -2.29 299.83
On 2025-12-18		 282.70
On 2026-01-02		 -5.71 291.09
20D 300.44
On 2025-12-11		 276.80
On 2025-12-09		 -5.37 -1.84 300.44
On 2025-12-11		 282.70
On 2026-01-02		 -5.90 290.18
WTD 292.87
On 2026-01-02		 282.70
On 2026-01-02		 1.38 0.48 -- -- -- 286.40
MTD 292.87
On 2026-01-02		 282.70
On 2026-01-02		 1.38 0.48 -- -- -- 286.40
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

286.40 +1.38 +0.48 131,483