KAI: Kadant Inc.

As of Wednesday, October 14th, 2026

$ 259.08

-2.46 -0.94%

Open: 259.46
High: 260.91
Low: 253.89
Volume: 110,317
Previous Close on Tuesday, October 13th, 2026

$ 261.54

+0.31 +0.12%

Open: 262.34
High: 264.29
Low: 257.09
Volume: 114,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 259.46 260.91 253.89 259.08 110,317 -2.46 -0.94
2026-10-13 262.34 264.29 257.09 261.54 114,256 +0.31 +0.12
2026-10-12 257.17 262.97 257.17 261.23 82,175 +0.80 +0.31
2026-10-09 261.85 263.50 257.79 260.43 142,136 -0.12 -0.05
2026-10-08 255.05 260.79 253.41 260.55 191,151 +2.69 +1.04
2026-10-07 259.68 262.20 256.36 257.86 13,664 -5.80 -2.20
2026-10-06 268.04 269.60 261.37 263.66 112,797 -3.48 -1.30
2026-10-05 267.89 274.51 265.15 267.14 165,498 -1.69 -0.63
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 264.29
On 2026-10-13		 253.41
On 2026-10-08		 1.22 0.47 264.29
On 2026-10-13		 253.89
On 2026-10-14		 -3.93 260.57
10D 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -2.44 -0.93 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -7.69 262.38
20D 280.13
On 2026-09-25		 253.41
On 2026-10-08		 -10.92 -4.04 280.13
On 2026-09-25		 253.41
On 2026-10-08		 -9.54 265.98
WTD 264.29
On 2026-10-13		 253.89
On 2026-10-14		 -1.35 -0.52 264.29
On 2026-10-13		 253.89
On 2026-10-14		 -3.93 260.62
MTD 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -2.44 -0.93 274.51
On 2026-10-05		 253.41
On 2026-10-08		 -7.69 262.38
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
VIS

Vanguard Industrial ETF

319.43 -3.53 -1.09 17,389
HD

The Home Depot, Inc.

295.51 +1.59 +0.54 4,543,745
KAI

Kadant Inc.

259.08 -2.46 -0.94 110,317