KAI: Kadant Inc.

As of Thursday, July 2nd, 2026

$ 309.00

+2.04 +0.66%

Open: 311.56
High: 314.84
Low: 303.31
Volume: 106,962
Previous Close on Wednesday, July 1st, 2026

$ 306.96

-7.27 -2.31%

Open: 314.65
High: 318.08
Low: 306.55
Volume: 170,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 311.56 314.84 303.31 309.00 106,962 +2.04 +0.66
2026-07-01 314.65 318.08 306.55 306.96 170,662 -7.27 -2.31
2026-06-30 314.03 319.68 311.52 314.23 108,251 +0.46 +0.15
2026-06-29 319.76 321.72 311.41 313.77 192,789 -10.77 -3.32
2026-06-26 319.41 326.06 314.97 324.54 378,222 +2.47 +0.77
2026-06-25 313.02 325.19 310.87 322.07 123,653 +13.68 +4.44
2026-06-24 299.35 312.76 299.35 308.39 120,838 +7.71 +2.56
2026-06-23 299.00 307.78 297.00 300.68 218,257 -0.57 -0.19
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 326.06
On 2026-06-26		 303.31
On 2026-07-02		 -13.07 -4.06 326.06
On 2026-06-26		 303.31
On 2026-07-02		 -6.98 313.70
10D 326.06
On 2026-06-26		 297.00
On 2026-06-23		 15.99 5.46 326.06
On 2026-06-26		 303.31
On 2026-07-02		 -6.98 310.54
20D 326.06
On 2026-06-26		 278.49
On 2026-06-10		 -3.25 -1.04 321.63
On 2026-06-04		 278.49
On 2026-06-10		 -13.41 301.19
WTD 321.72
On 2026-06-29		 303.31
On 2026-07-02		 -15.54 -4.79 321.72
On 2026-06-29		 303.31
On 2026-07-02		 -5.72 310.99
MTD 318.08
On 2026-07-01		 303.31
On 2026-07-02		 -5.23 -1.66 318.08
On 2026-07-01		 303.31
On 2026-07-02		 -4.64 307.98
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

309.00 +2.04 +0.66 106,962