Historical Stock Price
| Home |
| Free Dividend Report |
| KAI Dividend History |
| KAI Historical Stock Prices |
| Preferred Stock Newsletter |
| KAI Options Chain |
| Stock Message Boards |
Kadant (KAI) has the following price history information. Looking back at KAI historical stock prices for the last five trading days, on April 19, 2024, KAI opened at $283.62, traded as high as $286.02 and as low as $281.12, and closed at $281.99. Trading volume was a total of 106.90K shares. On April 22, 2024, KAI opened at $284.33, traded as high as $286.75 and as low as $280.19, and closed at $282.76. Trading volume was a total of 53.20K shares. On April 23, 2024, KAI opened at $283.86, traded as high as $290.14 and as low as $282.99, and closed at $289.50. Trading volume was a total of 45.60K shares. On April 24, 2024, KAI opened at $287.96, traded as high as $292.44 and as low as $284.46, and closed at $285.89. Trading volume was a total of 66.90K shares. On April 25, 2024, KAI opened at $282.12, traded as high as $282.12 and as low as $276.74, and closed at $279.58. Trading volume was a total of 58.80K shares.
KAI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kadant shares, starting with a $10,000 purchase of KAI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $35.40 | ||
| End price/share: | $279.58 | ||
| Starting shares: | 282.49 | ||
| Ending shares: | 311.71 | ||
| Dividends reinvested/share: | $9.01 | ||
| Total return: | 771.49% | ||
| Average Annual Total Return: | 24.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $87,148.29 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $35.40 | ||
| End price/share: | $279.58 | ||
| Dividends collected/share: | $9.01 | ||
| Total return: | 715.23% | ||
| Average Annual Total Return: | 23.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $81,497.04 | ||
| Years: | 10.00 | ||
 | |||||
| KAI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $283.62 | $286.02 | $281.12 | $281.99 | 106.90K |
| 04/22/2024 | $284.33 | $286.75 | $280.19 | $282.76 | 53.20K |
| 04/23/2024 | $283.86 | $290.14 | $282.99 | $289.50 | 45.60K |
| 04/24/2024 | $287.96 | $292.44 | $284.46 | $285.89 | 66.90K |
| 04/25/2024 | $282.12 | $282.12 | $276.74 | $279.58 | 58.80K |
|
| About Kadant |
| Kadant is a supplier of technologies and engineered systems that drive Sustainable Industrial Processing. Co.'s three reportable operating segments: Flow Control, which provides custom-engineered products, systems, and technologies that control the flow of fluids used in industrial and commercial applications; Industrial Processing, which provides equipment, machinery, and technologies used to recycle paper and paperboard and process timber; and Material Handling, which provides products and engineered systems used to handle bulk and discrete materials for secondary processing or transport in the aggregates, mining, food, and waste management industries, among others. |
| KAI Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $281.99 |
| 04/22/2024 | $282.76 |
| 04/23/2024 | $289.50 |
| 04/24/2024 | $285.89 |
| 04/25/2024 | $279.58 |
| Industrials Historical Prices |
| KAI is categorized under the Industrials sector; below are some other companies in the same sector:
KAMN Historical Stock Prices Also explore: KAI shares outstanding history
|
Free KAI Email Alerts:
KAI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.