KAI: Kadant Inc.

As of Tuesday, May 5th, 2026

$ 288.86

+2.53 +0.88%

Open: 288.52
High: 293.60
Low: 282.91
Volume: 130,007
Previous Close on Monday, May 4th, 2026

$ 286.33

+0.48 +0.17%

Open: 284.25
High: 291.35
Low: 280.78
Volume: 220,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 288.52 293.60 282.91 288.86 130,007 +2.53 +0.88
2026-05-04 284.25 291.35 280.78 286.33 220,559 +0.48 +0.17
2026-05-01 293.57 294.46 278.23 285.85 276,194 -7.28 -2.48
2026-04-30 302.28 309.00 290.87 293.13 238,927 -13.02 -4.25
2026-04-29 306.61 314.23 300.83 306.15 192,376 -3.40 -1.10
2026-04-28 316.03 318.87 309.32 309.55 208,077 -6.72 -2.12
2026-04-27 314.20 320.59 310.84 316.27 164,723 +3.51 +1.12
2026-04-24 326.28 326.28 308.21 312.76 193,251 -13.82 -4.23
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 314.23
On 2026-04-29		 278.23
On 2026-05-01		 -20.69 -6.68 314.23
On 2026-04-29		 278.23
On 2026-05-01		 -11.46 292.06
10D 333.35
On 2026-04-23		 278.23
On 2026-05-01		 -32.98 -10.25 333.35
On 2026-04-23		 278.23
On 2026-05-01		 -16.54 304.88
20D 340.19
On 2026-04-17		 278.23
On 2026-05-01		 -5.34 -1.82 340.19
On 2026-04-17		 278.23
On 2026-05-01		 -18.21 315.29
WTD 293.60
On 2026-05-05		 280.78
On 2026-05-04		 3.01 1.05 291.35
On 2026-05-04		 291.35
On 2026-05-04		 0.00 287.60
MTD 294.46
On 2026-05-01		 278.23
On 2026-05-01		 -4.27 -1.46 294.46
On 2026-05-01		 280.78
On 2026-05-04		 -4.64 287.01
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

62.50 -0.13 -0.21 935,824
EMLP

First Trust North American Energy Infrastructure Fund

44.42 -0.06 -0.13 137,632
KAI

Kadant Inc.

288.86 +2.53 +0.88 130,007