KAI: Kadant Inc.

As of Monday, June 15th, 2026

$ 294.97

+12.52 +4.43%

Open: 290.79
High: 297.97
Low: 287.78
Volume: 219,047
Previous Close on Friday, June 12th, 2026

$ 282.45

-6.12 -2.12%

Open: 292.36
High: 292.36
Low: 281.18
Volume: 180,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 290.79 297.97 287.78 294.97 219,047 +12.52 +4.43
2026-06-12 292.36 292.36 281.18 282.45 180,876 -6.12 -2.12
2026-06-11 282.37 293.48 278.83 288.57 18,029 +9.94 +3.57
2026-06-10 290.51 296.60 278.49 278.63 123,469 -14.90 -5.08
2026-06-09 296.44 305.42 288.02 293.53 130,505 -1.16 -0.39
2026-06-08 295.00 300.29 293.64 294.69 298,037 +1.41 +0.48
2026-06-05 302.15 302.15 289.00 293.28 142,006 -10.61 -3.49
2026-06-04 316.93 321.63 301.44 303.89 166,272 -8.36 -2.68
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 305.42
On 2026-06-09		 278.49
On 2026-06-10		 0.28 0.10 305.42
On 2026-06-09		 278.49
On 2026-06-10		 -8.82 287.63
10D 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -20.70 -6.56 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -14.28 296.38
20D 336.77
On 2026-05-27		 278.49
On 2026-06-10		 -22.84 -7.19 336.77
On 2026-05-27		 278.49
On 2026-06-10		 -17.30 306.82
WTD 297.97
On 2026-06-15		 287.78
On 2026-06-15		 12.52 4.43 -- -- -- 294.97
MTD 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -24.21 -7.59 324.87
On 2026-06-03		 278.49
On 2026-06-10		 -14.28 298.13
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

294.97 +12.52 +4.43 219,047