KAI: Kadant Inc.

As of Friday, February 13th, 2026

$ 334.00

+0.45 +0.13%

Open: 337.30
High: 342.45
Low: 330.17
Volume: 11,444
Previous Close on Thursday, February 12th, 2026

$ 333.55

-1.29 -0.39%

Open: 338.78
High: 348.22
Low: 332.95
Volume: 185,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 337.30 342.45 330.17 334.00 11,444 +0.45 +0.13
2026-02-12 338.78 348.22 332.95 333.55 185,236 -1.29 -0.39
2026-02-11 341.23 347.43 334.81 334.84 116,372 -3.78 -1.12
2026-02-10 338.70 346.30 333.96 338.62 140,683 +0.69 +0.20
2026-02-09 342.94 342.94 336.31 337.93 95,313 -5.18 -1.51
2026-02-06 335.46 346.40 330.87 343.11 210,759 +12.86 +3.89
2026-02-05 334.05 339.52 329.46 330.25 106,432 -2.95 -0.89
2026-02-04 336.57 341.46 328.98 333.20 134,568 +5.36 +1.63
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 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -9.11 -2.66 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -5.18 335.79
10D 348.22
On 2026-02-12		 317.64
On 2026-02-02		 12.96 4.04 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -5.18 334.09
20D 348.22
On 2026-02-12		 303.46
On 2026-01-29		 6.72 2.05 334.50
On 2026-01-22		 303.46
On 2026-01-29		 -9.28 328.24
WTD 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -9.11 -2.66 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -5.18 335.79
MTD 348.22
On 2026-02-12		 317.64
On 2026-02-02		 12.96 4.04 348.22
On 2026-02-12		 330.17
On 2026-02-13		 -5.18 334.09
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

334.00 +0.45 +0.13 11,444