KAI: Kadant Inc.

As of Thursday, November 5th, 2026

$ 299.45

-9.11 -2.95%

Open: 307.85
High: 315.65
Low: 295.44
Volume: 171,634
Previous Close on Wednesday, November 4th, 2026

$ 308.56

+25.77 +9.11%

Open: 303.14
High: 320.18
Low: 294.10
Volume: 224,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 307.85 315.65 295.44 299.45 171,634 -9.11 -2.95
2026-11-04 303.14 320.18 294.10 308.56 224,351 +25.77 +9.11
2026-11-03 285.29 287.45 280.84 282.79 210,525 -0.84 -0.30
2026-11-02 269.91 286.76 269.91 283.63 211,904 +18.35 +6.92
2026-10-30 269.34 274.90 263.40 265.28 146,227 -6.05 -2.23
2026-10-29 267.29 271.89 266.19 271.33 133,796 +5.53 +2.08
2026-10-28 270.17 274.74 265.42 265.80 97,017 -2.61 -0.97
2026-10-27 265.45 271.47 261.06 268.41 125,575 +3.99 +1.51
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 320.18
On 2026-11-04		 263.40
On 2026-10-30		 28.12 10.36 320.18
On 2026-11-04		 295.44
On 2026-11-05		 -7.73 287.94
10D 320.18
On 2026-11-04		 260.37
On 2026-10-23		 31.95 11.94 320.18
On 2026-11-04		 295.44
On 2026-11-05		 -7.73 277.21
20D 320.18
On 2026-11-04		 253.89
On 2026-10-14		 38.90 14.93 320.18
On 2026-11-04		 295.44
On 2026-11-05		 -7.73 269.94
WTD 320.18
On 2026-11-04		 269.91
On 2026-11-02		 34.17 12.88 320.18
On 2026-11-04		 295.44
On 2026-11-05		 -7.73 293.61
MTD 320.18
On 2026-11-04		 269.91
On 2026-11-02		 34.17 12.88 320.18
On 2026-11-04		 295.44
On 2026-11-05		 -7.73 293.61
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

12.45 +0.16 +1.30 1,540,864
APOG

Apogee Enterprises Inc.

45.92 -1.92 -4.01 288,468
RES

RPC Inc.

5.59 -0.31 -5.25 3,531,097
DB

Deutsche Bank Aktiengesellschaft

37.90 +1.17 +3.19 5,110,426
KAI

Kadant Inc.

299.45 -9.11 -2.95 171,634