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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$140.98$155.7653,100——
2020-12-30$138.54$153.0723,600——
2020-12-29$136.59$150.9139,100——
2020-12-28$138.66$153.2021,100——
2020-12-24$137.27$151.6611,300——
2020-12-23$137.58$152.0123,700——
2020-12-22$137.92$152.3840,900——
2020-12-21$138.67$153.2139,000——
2020-12-18$141.49$156.33103,300——
2020-12-17$141.44$156.2726,000——
2020-12-16$138.71$153.2541,800——
2020-12-15$141.18$155.9873,700——
2020-12-14$134.71$148.8365,500——
2020-12-11$135.38$149.5724,600——
2020-12-10$136.70$151.0331,200——
2020-12-09$138.16$152.65133,400——
2020-12-08$138.76$153.3159,400——
2020-12-07$136.42$150.7229,800——
2020-12-04$135.52$149.7338,100——
2020-12-03$129.38$142.9531,200——
2020-12-02$131.14$144.8930,000——
2020-12-01$128.80$142.3032,700——
2020-11-30$127.91$141.3233,100——
2020-11-27$131.50$145.2912,300——
2020-11-25$131.55$145.3434,400——
2020-11-24$132.00$145.8452,800——
2020-11-23$131.61$145.4152,600——
2020-11-20$131.36$145.1334,800——
2020-11-19$132.01$145.8525,900——
2020-11-18$132.06$145.9123,400——
2020-11-17$133.99$148.0438,900——
2020-11-16$134.00$148.0540,700——
2020-11-13$130.01$143.6420,600——
2020-11-12$128.89$142.4018,900——
2020-11-11$131.94$145.7731,700——
2020-11-10$133.56$147.5660,200——
2020-11-09$123.02$135.9267,100——
2020-11-06$121.78$134.5545,800——
2020-11-05$124.35$137.3955,100——
2020-11-04$120.52$133.1641,500——
2020-11-03$130.25$143.9190,300——
2020-11-02$120.50$133.1332,500——
2020-10-30$115.12$127.1965,000——
2020-10-29$116.18$128.3637,300——
2020-10-28$112.02$123.7769,500——
2020-10-27$114.73$126.7675,900——
2020-10-26$117.33$129.6332,900——
2020-10-23$120.00$132.5832,100——
2020-10-22$117.22$129.5133,100——
2020-10-21$117.49$129.8127,600——
2020-10-20$117.81$130.1623,400——
2020-10-19$117.40$129.7132,900——
2020-10-16$119.44$131.9632,500——
2020-10-15$119.28$131.7919,600——
2020-10-14$117.91$130.2718,400——
2020-10-13$117.38$129.4246,400——
2020-10-12$118.76$130.9423,800——
2020-10-09$117.22$129.2531,300——
2020-10-08$114.51$126.2672,200——
2020-10-07$114.01$125.7145,900——
2020-10-06$112.75$124.3222,900——
2020-10-05$112.36$123.8945,200——
2020-10-02$110.41$121.7454,700——
2020-10-01$110.95$122.3355,200——
2020-09-30$109.62$120.8766,100——
2020-09-29$110.72$122.0839,300——
2020-09-28$112.22$123.7377,300——
2020-09-25$107.18$118.1858,100——
2020-09-24$107.82$118.8853,700——
2020-09-23$106.70$117.6544,300——
2020-09-22$110.35$121.6749,800——
2020-09-21$108.99$120.1757,200——
2020-09-18$114.87$126.65130,700——
2020-09-17$118.50$130.6640,300——
2020-09-16$117.84$129.9351,800——
2020-09-15$113.39$125.0234,500——
2020-09-14$113.25$124.8739,900——
2020-09-11$113.32$124.9540,900——
2020-09-10$114.00$125.7064,400——
2020-09-09$114.93$126.7259,300——
2020-09-08$115.13$126.9439,300——
2020-09-04$115.13$126.9428,200——
2020-09-03$116.35$128.2958,300——
2020-09-02$126.55$139.5353,900——
2020-09-01$123.41$136.0781,600——
2020-08-31$116.44$128.3948,100——
2020-08-28$117.57$129.6345,200——
2020-08-27$115.69$127.5622,500——
2020-08-26$115.54$127.3926,300——
2020-08-25$115.78$127.6627,900——
2020-08-24$117.75$129.8347,300——
2020-08-21$115.90$127.7930,600——
2020-08-20$116.69$128.6644,700——
2020-08-19$118.51$130.6738,200——
2020-08-18$117.56$129.6226,000——
2020-08-17$117.87$129.9618,400——
2020-08-14$117.33$129.3716,700——
2020-08-13$117.50$129.5540,900——
2020-08-12$116.99$128.9941,600——
2020-08-11$115.94$127.8354,000——
2020-08-10$115.25$127.0753,400——
2020-08-07$115.76$127.6435,400——
2020-08-06$112.29$123.8120,100——
2020-08-05$111.49$122.9344,700——
2020-08-04$110.69$122.0588,000——
2020-08-03$110.97$122.3549,500——
2020-07-31$108.51$119.6459,400——
2020-07-30$110.13$121.4366,000——
2020-07-29$110.00$121.29125,700——
2020-07-28$114.14$125.8561,400——
2020-07-27$117.10$129.11126,800——
2020-07-24$118.94$131.1426,600——
2020-07-23$119.34$131.5827,700——
2020-07-22$117.25$129.2842,000——
2020-07-21$117.82$129.9169,500——
2020-07-20$117.19$129.2193,100——
2020-07-17$115.94$127.8337,600——
2020-07-16$115.54$127.3928,600——
2020-07-15$115.90$127.79103,200——
2020-07-14$110.75$122.1140,900——
2020-07-13$106.40$117.32116,900——
2020-07-10$109.36$120.58116,500——
2020-07-09$103.61$114.24109,900——
2020-07-08$104.70$115.4491,100——
2020-07-07$103.00$113.30161,900——
2020-07-06$101.75$111.9356,000——
2020-07-02$100.50$110.5565,100——
2020-07-01$97.46$107.2181,800——
2020-06-30$99.66$109.6351,300——
2020-06-29$97.19$106.9169,600——
2020-06-26$93.42$102.76137,100——
2020-06-25$96.97$106.6764,400——
2020-06-24$95.21$104.7379,300——
2020-06-23$98.31$108.1444,400——
2020-06-22$98.75$108.6364,600——
2020-06-19$98.22$108.04251,200——
2020-06-18$102.36$112.6049,600——
2020-06-17$104.19$114.6132,600——
2020-06-16$105.15$115.6749,200——
2020-06-15$101.07$111.1835,100——
2020-06-12$99.04$108.9548,600——
2020-06-11$98.33$108.1799,500——
2020-06-10$109.01$119.9193,000——
2020-06-09$110.98$122.0881,200——
2020-06-08$113.20$124.5253,000——
2020-06-05$110.01$121.0179,200——
2020-06-04$102.14$112.3676,100——
2020-06-03$101.60$111.7637,400——
2020-06-02$98.67$108.5452,000——
2020-06-01$97.85$107.6474,400——
2020-05-29$96.83$106.5299,700——
2020-05-28$96.64$106.31112,900——
2020-05-27$101.58$111.7481,800——
2020-05-26$100.36$110.4063,500——
2020-05-22$94.89$104.3832,200——
2020-05-21$94.13$103.5543,100——
2020-05-20$94.21$103.6357,800——
2020-05-19$92.40$101.6466,900——
2020-05-18$93.80$103.1889,400——
2020-05-15$87.62$96.3899,400——
2020-05-14$87.66$96.43123,900——
2020-05-13$80.89$88.9870,900——
2020-05-12$81.51$89.6696,100——
2020-05-11$85.02$93.5291,000——
2020-05-08$86.69$95.3649,800——
2020-05-07$82.68$90.9538,000——
2020-05-06$81.44$89.59192,900——
2020-05-05$81.19$89.3162,900——
2020-05-04$81.81$89.9953,700——
2020-05-01$83.10$91.4154,100——
2020-04-30$84.09$92.5063,900——
2020-04-29$88.57$97.4363,200——
2020-04-28$83.72$92.0962,500——
2020-04-27$80.91$89.0047,500——
2020-04-24$77.51$85.2631,400——
2020-04-23$77.23$84.9573,900——
2020-04-22$74.60$82.0655,600——
2020-04-21$71.71$78.8855,100——
2020-04-20$73.90$81.2948,900——
2020-04-17$76.47$84.1259,000——
2020-04-16$74.00$81.4080,400——
2020-04-15$74.07$81.4861,700——
2020-04-14$76.10$83.7172,100——
2020-04-13$76.14$83.7656,000——
2020-04-09$78.10$85.9141,800——
2020-04-08$74.24$81.6750,000——
2020-04-07$72.49$79.7453,400——
2020-04-06$73.48$80.8374,000——
2020-04-03$68.10$74.6538,700——
2020-04-02$69.58$76.2760,200——
2020-04-01$68.64$75.2454,900——
2020-03-31$74.65$81.8383,700——
2020-03-30$75.19$82.4278,800——
2020-03-27$71.03$77.8664,700——
2020-03-26$73.67$80.7563,000——
2020-03-25$70.63$77.4247,800——
2020-03-24$68.67$75.2782,800——
2020-03-23$64.20$70.37101,800——
2020-03-20$61.54$67.46148,900——
2020-03-19$58.88$64.54103,000——
2020-03-18$54.19$59.4075,200——
2020-03-17$68.68$75.28126,600——
2020-03-16$61.62$67.5478,100——
2020-03-13$74.15$81.2893,200——
2020-03-12$69.08$75.7266,100——
2020-03-11$77.34$84.7845,600——
2020-03-10$82.12$90.0255,200——
2020-03-09$80.37$88.1055,500——
2020-03-06$85.84$94.0974,200——
2020-03-05$88.51$97.0255,700——
2020-03-04$90.35$99.0470,200——
2020-03-03$89.53$98.1448,500——
2020-03-02$92.17$101.0362,200——
2020-02-28$90.82$99.5574,000——
2020-02-27$91.45$100.2471,500——
2020-02-26$94.59$103.6861,600——
2020-02-25$93.68$102.6963,000——
2020-02-24$97.98$107.4053,800——
2020-02-21$99.55$109.1230,000——
2020-02-20$99.06$108.5823,500——
2020-02-19$99.36$108.9139,300——
2020-02-18$100.33$109.9851,800——
2020-02-14$100.24$109.88137,200——
2020-02-13$95.82$105.03424,400——
2020-02-12$112.45$123.2665,800——
2020-02-11$111.91$122.6752,900——
2020-02-10$110.75$121.4074,100——
2020-02-07$109.91$120.4833,500——
2020-02-06$112.00$122.7739,800——
2020-02-05$112.85$123.7047,500——
2020-02-04$111.79$122.5433,000——
2020-02-03$109.08$119.5749,500——
2020-01-31$106.60$116.8565,900——
2020-01-30$109.77$120.3230,000——
2020-01-29$109.18$119.6831,500——
2020-01-28$108.64$119.0924,100——
2020-01-27$108.52$118.9538,400——
2020-01-24$109.62$120.1646,400——
2020-01-23$111.48$122.2051,000——
2020-01-22$110.74$121.3950,900——
2020-01-21$111.32$122.0258,600——
2020-01-17$112.50$123.3293,100——
2020-01-16$109.89$120.4642,700——
2020-01-15$108.53$118.9679,500——
2020-01-14$109.55$120.0891,800——
2020-01-13$108.03$118.4260,500——
2020-01-10$106.98$117.2783,900——
2020-01-09$106.24$116.45115,900——
2020-01-08$107.61$117.9693,700——
2020-01-07$107.77$117.8872,300——
2020-01-06$108.22$118.3743,000——
2020-01-03$107.95$118.0862,400——
2020-01-02$106.99$117.0371,700——