|
Market Closed -
NYSE
16:00:02 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 265.28 USD | -2.23% |
|
+1.10% | -6.93% |
| 09-10 | Kadant Announces CEO Succession, Colwell to Take Over in 2027 | MT |
| 09-10 | Kadant Inc. Approves Quarterly Cash Dividend, Payable on November 12, 2026 | CI |
Stock exchange
Quotes 5-day view: Kadant Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$264.42 | US$268.41 | US$265.80 | US$271.33 | US$265.28 |
| Volume | 100,807 | 125,877 | 97,017 | 133,800 | 148,244 |
| Change | +0.77% | +1.51% | -0.97% | +2.08% | -2.23% |
| Opening | US$265.71 | US$265.45 | US$270.17 | US$267.29 | US$269.34 |
| High | US$267.07 | US$271.47 | US$274.74 | US$271.89 | US$274.90 |
| Low | US$261.57 | US$261.06 | US$265.42 | US$266.19 | US$263.40 |
Performance
| 1 day | -2.23% | ||
| 1 week | +1.10% | ||
| Current month | +1.44% | ||
| 1 month | +1.44% | ||
| 3 months | -13.81% | ||
| 6 months | -9.50% | ||
| Current year | -6.93% | ||
| 1 year | -7.11% | ||
| 3 years | +20.43% | ||
| 5 years | +19.43% | ||
| 10 years | +412.12% |
Volumes
marketsDaily volume
148,244
Estimated daily volume
148,244
Avg. Volume 20 sessions
116,509
Daily volume ratio
1.27
Avg. Volume 20 sessions USD
30,907,507.52
Record volume 1
2,393,747
Record volume 2
780,800
Record volume 3
752,366
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,204,167,715
Net sales (USD)
1,052,248,000
Number of employees
3,900
Sales / Employee (USD)
269,807
Free-Float
80.18%
Free-Float capitalization (USD)
3,181,358,359
Average Daily Capital Traded
0.96%
Indicators
Moving average 5 days
267.05
Moving average 20 days
263.86
Moving average 50 days
276.45
Moving average 100 days
293.23
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
-0.53%
Price spread / (MMA50)
+4.21%
Price spread / (MMA100)
+10.54%
RSI 9 days
61.41
RSI 14 days
53.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.23% | +1.10% | -7.11% | +20.43% | 3.2B | |
| -3.08% | +2.19% | +16.20% | +143.49% | 117B | |
| -2.36% | +4.31% | +11.49% | +28.69% | 89.42B | |
| -0.93% | +0.69% | +42.14% | +87.20% | 64.62B | |
| -1.22% | 0.00% | +24.93% | +78.29% | 60.29B | |
| -6.86% | -2.40% | +75.17% | +156.56% | 56.15B | |
| -1.57% | +2.09% | +17.34% | +56.15% | 33.96B | |
| +0.05% | +8.94% | +1.68% | +32.16% | 31.04B | |
| +1.76% | +3.25% | +41.06% | +82.98% | 30.51B | |
| -1.25% | +4.29% | +15.32% | +61.77% | 27.98B | |
| Average | -1.77% | +2.83% | +23.82% | +74.77% | 51.43B | |
| Weighted average by Cap. | -2.20% | +2.59% | +26.58% | +88.95% |
Historical Quotes: Kadant Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f819394c160af.jE_esgNpPjVzzHBXo_jmDQKJROFmdRqO8v-8ydCcon4._AKnx2ooVgwrvSI11pSTOl3WCYcNR1S7lpnoorv77DbhP4zUYl95UCGeIQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 265.28 | 22,892 | 61,678 |
| 16:00:00 | 265.14 | 75 | 38,786 |
| 15:59:59 | 265.15 | 86 | 38,711 |
| 15:59:59 | 265.14 | 160 | 38,625 |
| 15:59:59 | 265.14 | 165 | 38,465 |
| 15:59:58 | 265.16 | 67 | 38,300 |
| 15:59:55 | 265.19 | 47 | 38,233 |
| 15:59:55 | 265.29 | 40 | 38,186 |
| 15:59:54 | 265.55 | 40 | 38,146 |
| 15:59:54 | 265.48 | 40 | 38,106 |
Price Extremes
| 1 week | 261.06 |  | 274.9 |
| 1 month | 253.41 | | 274.9 |
| Current year | 253.41 | | 354.07 |
| 1 year | 244.87 | | 354.07 |
| 3 years | 217.85 | | 429.95 |
| 5 years | 154.19 | | 429.95 |
| 10 years | 50.96 | | 429.95 |
Monthly variations
Annual variations
| 2026 | -6.93% | ||
| 2025 | -17.38% | ||
| 2024 | +23.07% | ||
| 2023 | +57.81% | ||
| 2022 | -22.93% | ||
| 2021 | +63.48% | ||
| 2020 | +33.83% | ||
| 2019 | +29.32% | ||
| 2018 | -18.86% | ||
| 2017 | +64.05% | ||
| 2016 | +50.70% | ||
| 2015 | -4.87% | ||
| 2014 | +5.36% | ||
| 2013 | +52.85% | ||
| 2012 | +17.25% | ||
| 2011 | -4.07% | ||
| 2010 | +47.68% | ||
| 2009 | +18.40% | ||
| 2008 | -54.57% | ||
| 2007 | +21.70% | ||
| 2006 | +31.78% | ||
| 2005 | -9.76% | ||
| 2004 | -5.31% | ||
| 2003 | +44.33% | ||
| 2002 | +3.45% | ||
| 2001 | -15.64% | ||
| 2000 | -51.75% | ||
| 1999 | 0.00% | ||
| 1998 | -41.54% | ||
| 1997 | +30.87% | ||
| 1996 | -37.92% | ||
| 1995 | +112.60% | ||
| 1994 | 0.00% | ||
| 1993 | +67.11% | ||
| 1992 | +10.14% |
- Stock Market
- Stocks
- KAI Stock
- Quotes Kadant Inc.
Select your edition
All financial news and data tailored to specific country editions
