KAI: Kadant Inc.

As of Friday, July 24th, 2026

$ 312.36

+4.66 +1.51%

Open: 310.93
High: 315.73
Low: 305.97
Volume: 91,532
Previous Close on Thursday, July 23rd, 2026

$ 307.70

+0.81 +0.26%

Open: 303.00
High: 308.90
Low: 303.00
Volume: 78,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 310.93 315.73 305.97 312.36 91,532 +4.66 +1.51
2026-07-23 303.00 308.90 303.00 307.70 78,432 +0.81 +0.26
2026-07-22 308.41 309.86 303.78 306.89 107,733 +0.48 +0.16
2026-07-21 309.04 311.37 301.17 306.41 134,675 +0.02 +0.01
2026-07-20 312.31 312.88 305.77 306.39 97,842 -4.62 -1.49
2026-07-17 312.50 321.47 307.71 311.01 143,683 -8.02 -2.51
2026-07-16 297.60 321.81 297.26 319.03 166,224 +18.16 +6.04
2026-07-15 303.72 314.72 294.02 300.87 110,708 +0.80 +0.27
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 315.73
On 2026-07-24		 301.17
On 2026-07-21		 1.35 0.43 312.88
On 2026-07-20		 301.17
On 2026-07-21		 -3.74 307.95
10D 321.81
On 2026-07-16		 289.68
On 2026-07-13		 17.73 6.02 321.81
On 2026-07-16		 301.17
On 2026-07-21		 -6.41 306.27
20D 326.06
On 2026-06-26		 288.47
On 2026-07-09		 -9.71 -3.01 326.06
On 2026-06-26		 288.47
On 2026-07-09		 -11.53 306.30
WTD 315.73
On 2026-07-24		 301.17
On 2026-07-21		 1.35 0.43 312.88
On 2026-07-20		 301.17
On 2026-07-21		 -3.74 307.95
MTD 321.81
On 2026-07-16		 288.47
On 2026-07-09		 -1.87 -0.60 318.08
On 2026-07-01		 288.47
On 2026-07-09		 -9.31 304.32
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

312.36 +4.66 +1.51 91,532