KAI: Kadant Inc.

As of Friday, January 23rd, 2026

$ 323.28

-5.35 -1.63%

Open: 328.41
High: 330.92
Low: 320.74
Volume: 76,492
Previous Close on Thursday, January 22nd, 2026

$ 328.63

+1.54 +0.47%

Open: 330.00
High: 334.50
Low: 327.76
Volume: 51,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 328.41 330.92 320.74 323.28 76,492 -5.35 -1.63
2026-01-22 330.00 334.50 327.76 328.63 51,806 +1.54 +0.47
2026-01-21 321.42 330.00 310.20 327.09 9,016 +9.42 +2.97
2026-01-20 319.07 322.25 315.17 317.67 80,585 -7.27 -2.24
2026-01-16 327.75 330.00 323.27 324.94 131,926 -2.34 -0.71
2026-01-15 317.00 328.32 313.70 327.28 88,951 +11.80 +3.74
2026-01-14 312.18 316.90 308.71 315.48 136,637 +3.83 +1.23
2026-01-13 313.31 316.00 308.30 311.65 86,852 +1.73 +0.56
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 334.50
On 2026-01-22		 310.20
On 2026-01-21		 -4.00 -1.22 330.00
On 2026-01-16		 310.20
On 2026-01-21		 -6.00 324.32
10D 334.50
On 2026-01-22		 308.30
On 2026-01-13		 12.27 3.95 330.00
On 2026-01-16		 310.20
On 2026-01-21		 -6.00 320.52
20D 334.50
On 2026-01-22		 282.70
On 2026-01-02		 31.65 10.85 330.00
On 2026-01-16		 310.20
On 2026-01-21		 -6.00 308.11
WTD 334.50
On 2026-01-22		 310.20
On 2026-01-21		 -1.66 -0.51 334.50
On 2026-01-22		 320.74
On 2026-01-23		 -4.11 324.17
MTD 334.50
On 2026-01-22		 282.70
On 2026-01-02		 38.26 13.42 330.00
On 2026-01-16		 310.20
On 2026-01-21		 -6.00 313.36
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

323.28 -5.35 -1.63 76,492