KAI: Kadant Inc.

As of Wednesday, April 15th, 2026

$ 324.86

-7.29 -2.19%

Open: 331.78
High: 331.78
Low: 321.05
Volume: 120,696
Previous Close on Tuesday, April 14th, 2026

$ 332.15

+4.21 +1.28%

Open: 328.42
High: 333.31
Low: 324.01
Volume: 73,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-15 331.78 331.78 321.05 324.86 120,696 -7.29 -2.19
2026-04-14 328.42 333.31 324.01 332.15 73,925 +4.21 +1.28
2026-04-13 321.54 329.40 319.29 327.94 8,669 +2.91 +0.90
2026-04-10 325.53 327.32 321.05 325.03 74,192 +1.30 +0.40
2026-04-09 314.58 325.48 314.58 323.73 96,287 +7.26 +2.29
2026-04-08 310.89 317.95 308.96 316.47 16,656 +22.27 +7.57
2026-04-07 287.88 294.92 284.43 294.20 145,709 +5.66 +1.96
2026-04-06 286.21 288.56 282.66 288.54 104,544 +1.94 +0.68
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 333.31
On 2026-04-14		 314.58
On 2026-04-09		 8.39 2.65 333.31
On 2026-04-14		 321.05
On 2026-04-15		 -3.68 326.74
10D 333.31
On 2026-04-14		 280.10
On 2026-04-02		 32.51 11.12 299.08
On 2026-04-01		 280.10
On 2026-04-02		 -6.35 311.01
20D 333.31
On 2026-04-14		 280.10
On 2026-04-02		 23.18 7.68 328.59
On 2026-03-25		 280.10
On 2026-04-02		 -14.76 305.91
WTD 333.31
On 2026-04-14		 319.29
On 2026-04-13		 -0.17 -0.05 333.31
On 2026-04-14		 321.05
On 2026-04-15		 -3.68 328.32
MTD 333.31
On 2026-04-14		 280.10
On 2026-04-02		 32.51 11.12 299.08
On 2026-04-01		 280.10
On 2026-04-02		 -6.35 311.01
As of Wednesday, April 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.93 -4.07 -1.28 3,964,101
KO

The Coca-Cola Company

75.31 -0.59 -0.78 15,795,474
PFE

Pfizer Inc.

27.19 +0.08 +0.30 28,763,920
VZ

Verizon Communications Inc.

45.03 -0.45 -0.99 25,726,233
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,463.72 -72.27 -0.15 529,387,835
DJTA

Dow Jones Transportation Average

20,947.65 -316.12 -1.49 144,876,022
SPX

S&P 500 Index

7,022.95 +55.57 +0.80
OEX

S&P 100 Index

3,456.02 +39.41 +1.15
NDX

NASDAQ 100 Index

26,204.58 +362.58 +1.40
NYA

NYSE Composite Index

22,955.57 -60.81 -0.26
XAX

NYSE AMEX Composite Index

8,789.12 -93.16 -1.05
RUI

RUSSELL 1000 Index

3,829.09 +29.14 +0.77
RUT

Russell 2000 Index

2,713.66 +8.00 +0.30
RUA

Russell 3000 Index

3,994.41 +29.53 +0.74
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.07 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 -0.04 -0.19
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

324.86 -7.29 -2.19 120,696