KAI: Kadant Inc.

As of Friday, August 14th, 2026

$ 334.22

+3.19 +0.96%

Open: 330.22
High: 337.44
Low: 319.46
Volume: 68,819
Previous Close on Thursday, August 13th, 2026

$ 331.03

-3.05 -0.91%

Open: 336.00
High: 339.34
Low: 328.14
Volume: 82,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 330.22 337.44 319.46 334.22 68,819 +3.19 +0.96
2026-08-13 336.00 339.34 328.14 331.03 82,425 -3.05 -0.91
2026-08-12 338.84 341.09 328.40 334.08 82,051 -4.25 -1.26
2026-08-11 335.74 344.79 334.26 338.33 95,224 +4.85 +1.45
2026-08-10 336.19 337.38 328.57 333.48 73,539 -4.15 -1.23
2026-08-07 333.54 341.22 333.19 337.63 111,995 +2.99 +0.89
2026-08-06 333.97 345.43 327.71 334.64 153,067 -2.48 -0.74
2026-08-05 335.85 339.51 305.48 337.12 270,772 +2.20 +0.66
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 344.79
On 2026-08-11		 319.46
On 2026-08-14		 -3.41 -1.01 344.79
On 2026-08-11		 319.46
On 2026-08-14		 -7.35 334.23
10D 345.43
On 2026-08-06		 305.48
On 2026-08-05		 26.72 8.69 345.43
On 2026-08-06		 319.46
On 2026-08-14		 -7.52 334.00
20D 345.43
On 2026-08-06		 298.05
On 2026-07-30		 23.21 7.46 345.43
On 2026-08-06		 319.46
On 2026-08-14		 -7.52 321.26
WTD 344.79
On 2026-08-11		 319.46
On 2026-08-14		 -3.41 -1.01 344.79
On 2026-08-11		 319.46
On 2026-08-14		 -7.35 334.23
MTD 345.43
On 2026-08-06		 305.48
On 2026-08-05		 26.72 8.69 345.43
On 2026-08-06		 319.46
On 2026-08-14		 -7.52 334.00
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ORCL

Oracle Corporation

150.52 -5.79 -3.70 21,752,165
KAI

Kadant Inc.

334.22 +3.19 +0.96 68,819