Kadant Inc. (KAI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
KAI Historical Performance
Short-Term Returns
KAI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Kadant Inc. (KAI) trades at $340.59, representing a +17.2% return over the past year. The stock has delivered a +86.8% total return over five years (+12.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $429.95 on November 25, 2024. From this peak, KAI has corrected -20.8%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GTLS (+37.6% 1Y), FELE (+16.1% 1Y), and HLIO (+133.2% 1Y), KAI has underperformed the peer group average. Compare KAI vs GTLS →
KAI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 330.80 | 352.47 | 330.80 | 340.59 | 308K | +3.99% |
| 2026-05-06 | 309.04 | 330.92 | 302.40 | 327.52 | 389K | +13.38% |
| 2026-05-05 | 288.52 | 293.60 | 282.90 | 288.86 | 51K | +0.88% |
| 2026-05-04 | 284.71 | 291.07 | 280.78 | 286.33 | 217K | +0.17% |
| 2026-05-01 | 293.57 | 294.45 | 278.23 | 285.85 | 256K | -2.48% |
| 2026-04-30 | 302.28 | 309.00 | 290.87 | 293.13 | 191K | -4.25% |
| 2026-04-29 | 306.61 | 314.23 | 300.82 | 306.15 | 191K | -1.10% |
| 2026-04-28 | 316.03 | 318.87 | 309.38 | 309.55 | 205K | -2.12% |
| 2026-04-27 | 314.20 | 320.58 | 310.83 | 316.27 | 144K | +1.12% |
| 2026-04-24 | 326.28 | 326.28 | 308.21 | 312.76 | 179K | -4.23% |
| 2026-04-23 | 325.36 | 333.35 | 321.43 | 326.58 | 141K | +1.01% |
| 2026-04-22 | 324.56 | 325.44 | 318.70 | 323.31 | 173K | +0.46% |
| 2026-04-21 | 331.03 | 337.18 | 318.11 | 321.84 | 171K | -2.77% |
| 2026-04-20 | 328.77 | 332.96 | 320.15 | 331.00 | 260K | -0.25% |
| 2026-04-17 | 329.17 | 340.19 | 328.91 | 331.84 | 143K | +2.99% |
| 2026-04-16 | 326.90 | 330.62 | 321.37 | 322.22 | 101K | -0.81% |
| 2026-04-15 | 328.91 | 331.78 | 321.05 | 324.86 | 110K | -2.19% |
| 2026-04-14 | 326.61 | 333.31 | 324.01 | 332.15 | 72K | +1.28% |
| 2026-04-13 | 322.80 | 329.40 | 319.29 | 327.94 | 68K | +0.90% |
| 2026-04-10 | 325.53 | 327.32 | 321.05 | 325.03 | 73K | +0.40% |
| 2026-04-09 | 314.58 | 325.48 | 314.58 | 323.73 | 94K | +2.33% |
| 2026-04-08 | 310.89 | 317.95 | 308.96 | 316.37 | 140K | +7.54% |
| 2026-04-07 | 287.88 | 294.92 | 284.43 | 294.20 | 144K | +1.96% |
| 2026-04-06 | 286.21 | 288.57 | 282.66 | 288.54 | 102K | +0.68% |
| 2026-04-02 | 283.48 | 295.38 | 280.10 | 286.60 | 159K | -1.38% |
| 2026-04-01 | 294.38 | 298.98 | 290.56 | 290.61 | 215K | -0.60% |
| 2026-03-31 | 290.79 | 296.16 | 284.61 | 292.35 | 205K | +2.62% |
| 2026-03-30 | 292.84 | 293.12 | 282.33 | 284.89 | 245K | -1.99% |
| 2026-03-27 | 299.16 | 299.51 | 287.61 | 290.66 | 173K | -2.95% |
| 2026-03-26 | 306.88 | 315.00 | 297.86 | 299.50 | 161K | -5.07% |
See KAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KAI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonKAI — Frequently Asked Questions
Quick answers to the most common questions about buying KAI stock.
How has KAI stock performed recently?
KAI returned +17.2% over the past year, beating its 5-year annualized CAGR of +12.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KAI's all-time high price?
Kadant Inc. reached $429.95 on 2024-11-25. The 52-week high is $369.97. Current 1-year return of +17.2% places the stock closer to historical peaks.
Where can I download KAI historical price data?
This page provides KAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.