NYSE:KAI | Historical Stock Price | KADANT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-11-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.61$19.12$42.46$94.30$209.45$465.201992-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.34$115.2241,500——
2019-12-30$106.13$116.09123,500——
2019-12-27$105.76$115.6835,400——
2019-12-26$105.76$115.6822,400——
2019-12-24$105.36$115.2413,900——
2019-12-23$105.14$115.0049,900——
2019-12-20$105.66$115.5749,400——
2019-12-19$104.99$114.8452,400——
2019-12-18$105.41$115.3057,900——
2019-12-17$105.19$115.0659,600——
2019-12-16$104.95$114.8094,400——
2019-12-13$107.08$117.12109,700——
2019-12-12$106.12$116.07126,900——
2019-12-11$102.38$111.9861,100——
2019-12-10$100.48$109.9153,000——
2019-12-09$100.46$109.8863,700——
2019-12-06$100.14$109.5358,300——
2019-12-05$98.27$107.4959,600——
2019-12-04$97.76$106.9362,600——
2019-12-03$97.79$106.9682,000——
2019-12-02$98.10$107.3072,400——
2019-11-29$97.40$106.5433,400——
2019-11-27$97.92$107.1129,100——
2019-11-26$96.79$105.8748,700——
2019-11-25$96.06$105.0754,000——
2019-11-22$93.18$101.9243,100——
2019-11-21$92.94$101.6642,900——
2019-11-20$94.01$102.8358,700——
2019-11-19$96.13$105.1565,300——
2019-11-18$94.14$102.9744,800——
2019-11-15$96.07$105.0863,400——
2019-11-14$97.46$106.6065,200——
2019-11-13$97.09$106.2066,700——
2019-11-12$98.06$107.26105,400——
2019-11-11$98.77$108.0488,800——
2019-11-08$100.26$109.6786,200——
2019-11-07$99.17$108.4780,900——
2019-11-06$97.00$106.1078,400——
2019-11-05$97.23$106.3569,300——
2019-11-04$96.06$105.0777,100——
2019-11-01$92.39$101.0662,600——
2019-10-31$90.80$99.3280,300——
2019-10-30$88.97$97.3278,000——
2019-10-29$88.95$97.2956,000——
2019-10-28$87.74$95.9769,500——
2019-10-25$86.15$94.2347,200——
2019-10-24$86.45$94.5643,100——
2019-10-23$87.01$95.1735,000——
2019-10-22$87.22$95.4043,100——
2019-10-21$86.97$95.1358,500——
2019-10-18$87.04$95.2034,500——
2019-10-17$86.85$95.0043,800——
2019-10-16$84.39$92.3135,900——
2019-10-15$85.50$93.5246,900——
2019-10-14$83.82$91.6825,300——
2019-10-11$84.06$91.9561,500——
2019-10-10$82.11$89.8151,200——
2019-10-09$82.73$90.4958,800——
2019-10-08$85.37$93.1355,000——
2019-10-07$85.96$93.7742,500——
2019-10-04$86.12$93.9445,700——
2019-10-03$85.42$93.1848,900——
2019-10-02$85.53$93.3058,400——
2019-10-01$85.31$93.0641,600——
2019-09-30$87.79$95.7732,800——
2019-09-27$87.39$95.3373,300——
2019-09-26$87.07$94.9840,900——
2019-09-25$87.89$95.8833,800——
2019-09-24$86.82$94.7151,100——
2019-09-23$87.38$95.3238,900——
2019-09-20$86.96$94.8673,600——
2019-09-19$86.48$94.3447,900——
2019-09-18$87.94$95.9335,100——
2019-09-17$87.71$95.6828,300——
2019-09-16$89.85$98.0143,400——
2019-09-13$91.10$99.3884,000——
2019-09-12$87.66$95.6249,600——
2019-09-11$86.20$94.0375,400——
2019-09-10$84.24$91.8945,800——
2019-09-09$83.50$91.0953,900——
2019-09-06$81.11$88.4845,100——
2019-09-05$81.67$89.0996,900——
2019-09-04$78.03$85.12191,700——
2019-09-03$78.13$85.23104,700——
2019-08-30$82.29$89.77175,600——
2019-08-29$81.96$89.41111,300——
2019-08-28$81.26$88.6454,800——
2019-08-27$80.97$88.3366,200——
2019-08-26$81.17$88.5552,100——
2019-08-23$80.21$87.5073,800——
2019-08-22$81.97$89.4255,400——
2019-08-21$82.77$90.2948,100——
2019-08-20$82.58$90.0838,100——
2019-08-19$83.22$90.7864,300——
2019-08-16$83.97$91.6066,800——
2019-08-15$81.60$89.0143,700——
2019-08-14$81.56$88.9755,800——
2019-08-13$83.55$91.1469,500——
2019-08-12$81.50$88.9131,400——
2019-08-09$81.86$89.3050,400——
2019-08-08$83.80$91.4134,900——
2019-08-07$82.70$90.2145,000——
2019-08-06$82.94$90.4843,900——
2019-08-05$83.09$90.6481,700——
2019-08-02$84.63$92.3251,200——
2019-08-01$86.70$94.5879,500——
2019-07-31$93.46$101.95186,200——
2019-07-30$87.04$94.9569,800——
2019-07-29$86.27$94.1196,200——
2019-07-26$86.76$94.6486,100——
2019-07-25$87.04$94.9551,100——
2019-07-24$89.21$97.3256,900——
2019-07-23$87.90$95.8937,600——
2019-07-22$87.02$94.9371,200——
2019-07-19$87.17$95.0936,200——
2019-07-18$86.10$93.9266,700——
2019-07-17$87.53$95.4845,900——
2019-07-16$90.43$98.6539,700——
2019-07-15$89.10$97.2056,300——
2019-07-12$88.99$97.0859,300——
2019-07-11$89.00$97.0966,500——
2019-07-10$88.94$97.02140,800——
2019-07-09$89.47$97.3532,500——
2019-07-08$90.17$98.1143,100——
2019-07-05$91.40$99.4529,800——
2019-07-03$91.60$99.6730,400——
2019-07-02$90.57$98.5559,500——
2019-07-01$90.74$98.7378,800——
2019-06-28$90.81$98.81238,200——
2019-06-27$90.13$98.0769,300——
2019-06-26$89.24$97.1030,000——
2019-06-25$89.04$96.8883,800——
2019-06-24$89.26$97.1243,800——
2019-06-21$91.06$99.08272,800——
2019-06-20$90.93$98.9480,100——
2019-06-19$90.75$98.7458,300——
2019-06-18$90.11$98.0460,200——
2019-06-17$90.26$98.21107,400——
2019-06-14$89.16$97.0173,100——
2019-06-13$88.61$96.4194,100——
2019-06-12$88.32$96.1043,200——
2019-06-11$87.67$95.3964,000——
2019-06-10$87.63$95.3540,300——
2019-06-07$86.15$93.7446,100——
2019-06-06$85.68$93.2227,700——
2019-06-05$86.03$93.6150,600——
2019-06-04$85.03$92.5239,400——
2019-06-03$82.13$89.3665,800——
2019-05-31$81.18$88.3375,800——
2019-05-30$82.33$89.5837,700——
2019-05-29$83.11$90.4370,600——
2019-05-28$83.21$90.5474,100——
2019-05-24$82.12$89.3594,100——
2019-05-23$80.89$88.01187,100——
2019-05-22$87.49$95.1967,900——
2019-05-21$88.03$95.7876,200——
2019-05-20$86.90$94.5578,600——
2019-05-17$87.24$94.9281,400——
2019-05-16$88.79$96.6189,600——
2019-05-15$87.18$94.8652,300——
2019-05-14$86.82$94.4768,400——
2019-05-13$86.30$93.90106,200——
2019-05-10$88.29$96.0657,300——
2019-05-09$88.14$95.9057,500——
2019-05-08$87.96$95.7158,200——
2019-05-07$91.39$99.44127,400——
2019-05-06$92.04$100.1444,800——
2019-05-03$92.06$100.17116,700——
2019-05-02$92.00$100.10132,300——
2019-05-01$97.41$105.99125,000——
2019-04-30$98.09$106.73130,200——
2019-04-29$100.70$109.57135,600——
2019-04-26$99.00$107.7252,000——
2019-04-25$97.68$106.28115,300——
2019-04-24$99.10$107.8383,800——
2019-04-23$98.40$107.0667,800——
2019-04-22$96.20$104.6776,700——
2019-04-18$96.44$104.9367,500——
2019-04-17$95.38$103.7866,000——
2019-04-16$94.50$102.8293,500——
2019-04-15$93.46$101.6946,400——
2019-04-12$93.22$101.4338,500——
2019-04-11$91.70$99.7740,700——
2019-04-10$91.05$99.0736,600——
2019-04-09$89.87$97.7873,200——
2019-04-08$90.47$98.4437,700——
2019-04-05$91.57$99.3869,300——
2019-04-04$90.81$98.5666,900——
2019-04-03$88.82$96.4038,500——
2019-04-02$88.50$96.0542,400——
2019-04-01$88.37$95.9176,100——
2019-03-29$87.96$95.4752,900——
2019-03-28$87.82$95.3158,500——
2019-03-27$87.24$94.6856,900——
2019-03-26$87.99$95.5044,500——
2019-03-25$86.87$94.2893,500——
2019-03-22$85.89$93.2280,700——
2019-03-21$89.34$96.9692,600——
2019-03-20$88.55$96.1151,000——
2019-03-19$88.70$96.2735,800——
2019-03-18$89.76$97.4244,000——
2019-03-15$88.83$96.4198,100——
2019-03-14$86.51$93.8970,800——
2019-03-13$87.37$94.8246,700——
2019-03-12$87.12$94.5543,200——
2019-03-11$87.69$95.1757,100——
2019-03-08$85.97$93.3161,800——
2019-03-07$84.85$92.0943,700——
2019-03-06$85.86$93.1967,400——
2019-03-05$86.89$94.3074,800——
2019-03-04$87.84$95.3337,700——
2019-03-01$87.98$95.4958,600——
2019-02-28$87.45$94.9164,200——
2019-02-27$89.09$96.6943,100——
2019-02-26$88.38$95.9242,700——
2019-02-25$88.16$95.6895,600——
2019-02-22$87.82$95.3152,300——
2019-02-21$86.93$94.3569,800——
2019-02-20$89.52$97.1675,800——
2019-02-19$88.06$95.5794,500——
2019-02-15$88.66$96.2254,100——
2019-02-14$89.57$97.21128,100——
2019-02-13$87.51$94.9844,000——
2019-02-12$87.27$94.7272,100——
2019-02-11$85.72$93.0338,900——
2019-02-08$85.76$93.0839,300——
2019-02-07$85.34$92.6241,000——
2019-02-06$87.83$95.3264,600——
2019-02-05$86.11$93.4671,300——
2019-02-04$85.44$92.7339,700——
2019-02-01$85.00$92.2555,300——
2019-01-31$85.30$92.5857,900——
2019-01-30$85.25$92.5257,900——
2019-01-29$85.39$92.6831,300——
2019-01-28$84.44$91.6444,100——
2019-01-25$85.63$92.9437,000——
2019-01-24$84.98$92.2357,100——
2019-01-23$84.14$91.3237,900——
2019-01-22$84.74$91.9743,000——
2019-01-18$85.93$93.26115,500——
2019-01-17$84.00$91.1797,200——
2019-01-16$84.24$91.4344,300——
2019-01-15$83.75$90.9062,600——
2019-01-14$83.22$90.3281,000——
2019-01-11$83.08$90.1730,100——
2019-01-10$84.10$91.2846,800——
2019-01-09$82.73$89.79136,100——
2019-01-08$81.54$88.5074,200——
2019-01-07$80.52$87.1567,400——
2019-01-04$80.18$86.7873,100——
2019-01-03$78.80$85.2935,500——
2019-01-02$82.03$88.7996,300——