Kadant Inc. ( KAI) - Price History
Monthly price history for KAI (Kadant Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $266.30 | $266.30 |
| August 2026 | $299.14 | $299.14 |
| July 2026 | $307.50 | $307.50 |
| June 2026 | $313.85 | $314.23 |
| May 2026 | $318.80 | $319.18 |
| April 2026 | $292.78 | $293.13 |
| March 2026 | $291.68 | $292.35 |
| February 2026 | $338.40 | $339.17 |
| January 2026 | $320.31 | $321.04 |
| December 2025 | $284.04 | $285.02 |
| November 2025 | $277.17 | $278.12 |
| October 2025 | $275.71 | $276.66 |
| September 2025 | $296.22 | $297.58 |
| August 2025 | $321.81 | $323.28 |
| July 2025 | $331.25 | $332.77 |
| June 2025 | $315.68 | $317.45 |
| May 2025 | $312.16 | $313.91 |
| April 2025 | $293.35 | $295 |
| March 2025 | $334.64 | $336.91 |
| February 2025 | $371.96 | $374.48 |
| January 2025 | $370.38 | $372.90 |
| December 2024 | $342.34 | $344.99 |
| November 2024 | $409.62 | $412.79 |
| October 2024 | $330.50 | $333.06 |
| September 2024 | $335.07 | $338 |
| August 2024 | $318.35 | $321.13 |
| July 2024 | $348.45 | $351.49 |
| June 2024 | $290.93 | $293.78 |
| May 2024 | $283.24 | $286.01 |
| April 2024 | $271.14 | $273.79 |
| March 2024 | $324.58 | $328.10 |
| February 2024 | $333.68 | $337.30 |
| January 2024 | $282.93 | $286 |
| December 2023 | $277.01 | $280.31 |
| November 2023 | $257.55 | $260.62 |
| October 2023 | $217.41 | $220 |
| September 2023 | $222.61 | $225.55 |
| August 2023 | $216.88 | $219.74 |
| July 2023 | $219.94 | $222.85 |
| June 2023 | $218.90 | $222.10 |
| May 2023 | $186.99 | $189.72 |
| April 2023 | $183.16 | $185.83 |
| March 2023 | $205.21 | $208.52 |
| February 2023 | $211.26 | $214.66 |
| January 2023 | $200.54 | $203.77 |
| December 2022 | $174.56 | $177.63 |
| November 2022 | $189.70 | $193.04 |
| October 2022 | $174.88 | $177.95 |
| September 2022 | $163.66 | $166.81 |
| August 2022 | $176.04 | $179.43 |
| July 2022 | $200 | $203.85 |
| June 2022 | $178.65 | $182.35 |
| May 2022 | $181.35 | $185.10 |
| April 2022 | $181.25 | $185 |
| March 2022 | $189.98 | $194.19 |
| February 2022 | $193.08 | $197.35 |
| January 2022 | $204.46 | $208.98 |
| December 2021 | $225.24 | $230.48 |
| November 2021 | $229.13 | $234.46 |
| October 2021 | $217.07 | $222.12 |
| September 2021 | $199.22 | $204.10 |
| August 2021 | $204.12 | $209.12 |
| July 2021 | $175.82 | $180.13 |
| June 2021 | $171.64 | $176.09 |
| May 2021 | $163.77 | $168.02 |
| April 2021 | $173.53 | $178.03 |
| March 2021 | $180.09 | $185.01 |
| February 2021 | $169.37 | $174 |
| January 2021 | $139.15 | $142.95 |
| December 2020 | $137 | $140.98 |
| November 2020 | $124.30 | $127.91 |
| October 2020 | $111.87 | $115.12 |
| September 2020 | $106.30 | $109.62 |
| August 2020 | $112.92 | $116.44 |
| July 2020 | $105.23 | $108.51 |
| June 2020 | $96.42 | $99.66 |
| May 2020 | $93.68 | $96.83 |
| April 2020 | $81.36 | $84.09 |
| March 2020 | $71.97 | $74.65 |
| February 2020 | $87.56 | $90.82 |
| January 2020 | $102.77 | $106.60 |
| December 2019 | $101.34 | $105.34 |
| November 2019 | $93.70 | $97.40 |
| October 2019 | $87.35 | $90.80 |
| September 2019 | $84.23 | $87.79 |
| August 2019 | $78.95 | $82.29 |
| July 2019 | $89.67 | $93.46 |
| June 2019 | $86.90 | $90.81 |
| May 2019 | $77.69 | $81.18 |
| April 2019 | $93.87 | $98.09 |
| March 2019 | $83.96 | $87.96 |
| February 2019 | $83.48 | $87.45 |
| January 2019 | $81.42 | $85.30 |
| December 2018 | $77.55 | $81.46 |
| November 2018 | $86.70 | $91.08 |
| October 2018 | $93.96 | $98.70 |
| September 2018 | $102.44 | $107.85 |
| August 2018 | $95.99 | $101.05 |
| July 2018 | $91.76 | $96.60 |
| June 2018 | $91.12 | $96.15 |
| May 2018 | $92.45 | $97.55 |
| April 2018 | $87.42 | $92.25 |
| March 2018 | $89.35 | $94.50 |
| February 2018 | $90.20 | $95.40 |
| January 2018 | $94.79 | $100.25 |
| December 2017 | $94.73 | $100.40 |
| November 2017 | $96.52 | $102.30 |
| October 2017 | $107.18 | $113.60 |
| September 2017 | $92.78 | $98.55 |
| August 2017 | $81.77 | $86.85 |
| July 2017 | $73.48 | $78.05 |
| June 2017 | $70.61 | $75.20 |
| May 2017 | $72.16 | $76.85 |
| April 2017 | $58.35 | $62.15 |
| March 2017 | $55.53 | $59.35 |
| February 2017 | $57.91 | $61.90 |
| January 2017 | $57.63 | $61.60 |
| December 2016 | $57.08 | $61.20 |
| November 2016 | $58.38 | $62.60 |
| October 2016 | $48.17 | $51.65 |
| September 2016 | $48.42 | $52.11 |
| August 2016 | $49.84 | $53.64 |
| July 2016 | $51.05 | $54.94 |
| June 2016 | $47.69 | $51.51 |
| May 2016 | $46.07 | $49.76 |
| April 2016 | $43.84 | $47.35 |
| March 2016 | $41.64 | $45.16 |
| February 2016 | $35.19 | $38.17 |
| January 2016 | $35.78 | $38.81 |
| December 2015 | $37.27 | $40.61 |
| November 2015 | $39.75 | $43.31 |
| October 2015 | $37.74 | $41.12 |
| September 2015 | $35.66 | $39.01 |
| August 2015 | $40.66 | $44.49 |
| July 2015 | $41.67 | $45.59 |
| June 2015 | $42.98 | $47.20 |
| May 2015 | $42.89 | $47.10 |
| April 2015 | $46.40 | $50.96 |
| March 2015 | $47.76 | $52.61 |
| February 2015 | $40.16 | $44.24 |
| January 2015 | $36.08 | $39.74 |
| December 2014 | $38.62 | $42.69 |
| November 2014 | $36.09 | $39.90 |
| October 2014 | $37.39 | $41.34 |
| September 2014 | $35.18 | $39.05 |
| August 2014 | $35.71 | $39.64 |
| July 2014 | $34.36 | $38.14 |
| June 2014 | $34.50 | $38.45 |
| May 2014 | $34.01 | $37.90 |
| April 2014 | $31.18 | $34.75 |
| March 2014 | $32.59 | $36.47 |
| February 2014 | $35.88 | $40.15 |
| January 2014 | $32.09 | $35.91 |
| December 2013 | $36.09 | $40.52 |
| November 2013 | $36.90 | $41.42 |
| October 2013 | $31.89 | $35.80 |
| September 2013 | $29.80 | $33.59 |
| August 2013 | $27.57 | $31.07 |
| July 2013 | $29.05 | $32.74 |
| June 2013 | $26.67 | $30.17 |
| May 2013 | $26.44 | $29.92 |
| April 2013 | $24.46 | $27.67 |
| March 2013 | $21.99 | $25 |
| February 2013 | $21.59 | $24.55 |
| January 2013 | $23.63 | $26.87 |
| December 2012 | $23.32 | $26.51 |
| November 2012 | $21.33 | $24.25 |
| October 2012 | $21.36 | $24.29 |
| September 2012 | $20.40 | $23.19 |
| August 2012 | $19.99 | $22.73 |
| July 2012 | $18.21 | $20.71 |
| June 2012 | $20.62 | $23.45 |
| May 2012 | $19.96 | $22.70 |
| April 2012 | $22.75 | $25.87 |
| March 2012 | $20.95 | $23.82 |
| February 2012 | $19.21 | $21.84 |
| January 2012 | $21.34 | $24.26 |
| December 2011 | $19.88 | $22.61 |
| November 2011 | $17.98 | $20.44 |
| October 2011 | $19.04 | $21.65 |
| September 2011 | $15.62 | $17.76 |
| August 2011 | $20.49 | $23.30 |
| July 2011 | $23.14 | $26.31 |
| June 2011 | $27.71 | $31.51 |
| May 2011 | $25.87 | $29.42 |
| April 2011 | $27.13 | $30.85 |
| March 2011 | $23.03 | $26.19 |
| February 2011 | $22.88 | $26.02 |
| January 2011 | $18.61 | $21.16 |
| December 2010 | $20.73 | $23.57 |
| November 2010 | $16.88 | $19.19 |
| October 2010 | $17.29 | $19.66 |
| September 2010 | $16.63 | $18.91 |
| August 2010 | $14.99 | $17.04 |
| July 2010 | $17.14 | $19.49 |
| June 2010 | $15.32 | $17.42 |
| May 2010 | $17.18 | $19.53 |
| April 2010 | $17.60 | $20.01 |
| March 2010 | $12.67 | $14.41 |
| February 2010 | $11.94 | $13.58 |
| January 2010 | $13.39 | $15.22 |
| December 2009 | $14.04 | $15.96 |
| November 2009 | $12.68 | $14.42 |
| October 2009 | $11.34 | $12.89 |
| September 2009 | $10.67 | $12.13 |
| August 2009 | $10.23 | $11.63 |
| July 2009 | $9.77 | $11.11 |
| June 2009 | $9.93 | $11.29 |
| May 2009 | $12.28 | $13.96 |
| April 2009 | $10.85 | $12.34 |
| March 2009 | $10.13 | $11.52 |
| February 2009 | $7.97 | $9.06 |
| January 2009 | $8.83 | $10.04 |
| December 2008 | $11.86 | $13.48 |
| November 2008 | $13.18 | $14.98 |
| October 2008 | $14.46 | $16.44 |
| September 2008 | $20.03 | $22.77 |
| August 2008 | $20.62 | $23.45 |
| July 2008 | $18.81 | $21.39 |
| June 2008 | $19.88 | $22.60 |
| May 2008 | $23.51 | $26.73 |
| April 2008 | $22.94 | $26.08 |
| March 2008 | $25.84 | $29.38 |
| February 2008 | $22.08 | $25.10 |
| January 2008 | $23.24 | $26.43 |
| December 2007 | $26.09 | $29.67 |
| November 2007 | $25.91 | $29.46 |
| October 2007 | $28.56 | $32.47 |
| September 2007 | $24.62 | $28 |
| August 2007 | $25.06 | $28.50 |
| July 2007 | $23.70 | $26.95 |
| June 2007 | $27.44 | $31.20 |
| May 2007 | $26.25 | $29.85 |
| April 2007 | $24.14 | $27.45 |
| March 2007 | $22.30 | $25.36 |
| February 2007 | $20.60 | $23.42 |
| January 2007 | $24.05 | $27.35 |
| December 2006 | $21.44 | $24.38 |
| November 2006 | $20.79 | $23.64 |
| October 2006 | $24.01 | $27.30 |
| September 2006 | $21.60 | $24.56 |
| August 2006 | $23.20 | $26.38 |
| July 2006 | $18.39 | $20.91 |
| June 2006 | $20.23 | $23 |
| May 2006 | $20.62 | $23.44 |
| April 2006 | $20.76 | $23.61 |
| March 2006 | $19.96 | $22.70 |
| February 2006 | $16.61 | $18.89 |
| January 2006 | $16.92 | $19.24 |
| December 2005 | $16.27 | $18.50 |
| November 2005 | $16.02 | $18.21 |
| October 2005 | $14.78 | $16.80 |
| September 2005 | $17.64 | $20.06 |
| August 2005 | $17.15 | $19.50 |
| July 2005 | $20.10 | $22.85 |
| June 2005 | $19.29 | $21.93 |
| May 2005 | $18.03 | $20.50 |
| April 2005 | $15.13 | $17.20 |
| March 2005 | $16.31 | $18.55 |
| February 2005 | $17.63 | $20.05 |
| January 2005 | $16.97 | $19.30 |
| December 2004 | $18.03 | $20.50 |
| November 2004 | $17.81 | $20.25 |
| October 2004 | $15.88 | $18.05 |
| September 2004 | $16.15 | $18.36 |
| August 2004 | $16.60 | $18.88 |
| July 2004 | $17.68 | $20.10 |
| June 2004 | $20.34 | $23.13 |
| May 2004 | $17.79 | $20.23 |
| April 2004 | $16.18 | $18.40 |
| March 2004 | $18.34 | $20.85 |
| February 2004 | $18.25 | $20.75 |
| January 2004 | $19.30 | $21.95 |
| December 2003 | $19.04 | $21.65 |
| November 2003 | $15.79 | $17.95 |
| October 2003 | $16.05 | $18.25 |
| September 2003 | $16.85 | $19.16 |
| August 2003 | $16.62 | $18.90 |
| July 2003 | $17.42 | $19.81 |
| June 2003 | $16.49 | $18.75 |
| May 2003 | $15.44 | $17.55 |
| April 2003 | $14.29 | $16.25 |
| March 2003 | $14.42 | $16.39 |
| February 2003 | $12.22 | $13.90 |
| January 2003 | $14.54 | $16.53 |
| December 2002 | $13.19 | $15 |
| November 2002 | $13.28 | $15.10 |
| October 2002 | $12.71 | $14.45 |
| September 2002 | $11.87 | $13.50 |
| August 2002 | $13.40 | $15.24 |
| July 2002 | $12.53 | $14.25 |
| June 2002 | $14.51 | $16.50 |
| May 2002 | $14.03 | $15.95 |
| April 2002 | $13.98 | $15.90 |
| March 2002 | $12.56 | $14.28 |
| February 2002 | $11.43 | $13 |
| January 2002 | $12.44 | $14.15 |
| December 2001 | $12.75 | $14.50 |
| November 2001 | $12.11 | $13.77 |
| October 2001 | $11.43 | $13 |
| September 2001 | $11.34 | $12.90 |
| August 2001 | $12.18 | $13.85 |
| July 2001 | $12.30 | $13.98 |
| June 2001 | $12.75 | $2.90 |
| May 2001 | $17.15 | $3.90 |
| April 2001 | $20.45 | $4.65 |
| March 2001 | $18.20 | $4.14 |
| February 2001 | $17.19 | $3.91 |
| January 2001 | $14.38 | $3.27 |
| December 2000 | $15.12 | $3.44 |
| November 2000 | $18.14 | $4.12 |
| October 2000 | $18.14 | $4.12 |
| September 2000 | $18.41 | $4.19 |
| August 2000 | $18.14 | $4.12 |
| July 2000 | $20.89 | $4.75 |
| June 2000 | $20.89 | $4.75 |
| May 2000 | $26.93 | $6.12 |
| April 2000 | $29.68 | $6.75 |
| March 2000 | $30.23 | $6.88 |
| February 2000 | $31.33 | $7.12 |
| January 2000 | $32.98 | $7.50 |
| December 1999 | $31.33 | $7.12 |
| November 1999 | $31.06 | $7.06 |
| October 1999 | $31.06 | $7.06 |
| September 1999 | $26.93 | $6.12 |
| August 1999 | $29.68 | $6.75 |
| July 1999 | $32.43 | $7.38 |
| June 1999 | $31.33 | $7.12 |
| May 1999 | $32.71 | $7.44 |
| April 1999 | $31.33 | $7.12 |
| March 1999 | $31.61 | $7.19 |
| February 1999 | $34.08 | $7.75 |
| January 1999 | $33.53 | $7.62 |
| December 1998 | $31.33 | $7.12 |
| November 1998 | $24.74 | $5.62 |
| October 1998 | $26.93 | $6.12 |
| September 1998 | $33.53 | $7.62 |
| August 1998 | $35.73 | $8.12 |
| July 1998 | $39.58 | $9 |
| June 1998 | $45.35 | $10.31 |
| May 1998 | $50.57 | $11.50 |
| April 1998 | $50.57 | $11.50 |
| March 1998 | $54.97 | $12.50 |
| February 1998 | $55.52 | $12.62 |
| January 1998 | $54.69 | $12.44 |
| December 1997 | $53.59 | $12.19 |
| November 1997 | $50.84 | $11.56 |
| October 1997 | $47.27 | $10.75 |
| September 1997 | $51.67 | $11.75 |
| August 1997 | $53.32 | $12.12 |
| July 1997 | $44.52 | $10.12 |
| June 1997 | $45.07 | $10.25 |
| May 1997 | $48.10 | $10.94 |
| April 1997 | $41.23 | $9.38 |
| March 1997 | $39.85 | $9.06 |
| February 1997 | $52.77 | $12 |
| January 1997 | $43.97 | $10 |
| December 1996 | $40.95 | $9.31 |
| November 1996 | $43.42 | $9.88 |
| October 1996 | $46.17 | $10.50 |
| September 1996 | $57.72 | $13.12 |
| August 1996 | $56.62 | $12.88 |
| July 1996 | $61.56 | $14 |
| June 1996 | $74.21 | $16.88 |
| May 1996 | $87.22 | $29.75 |
| April 1996 | $67.06 | $22.88 |
| March 1996 | $65.23 | $22.25 |
| February 1996 | $64.50 | $22 |
| January 1996 | $63.76 | $21.75 |
| December 1995 | $65.96 | $22.50 |
| November 1995 | $57.90 | $19.75 |
| October 1995 | $46.17 | $15.75 |
| September 1995 | $48 | $16.38 |
| August 1995 | $45.44 | $23.25 |
| July 1995 | $42.75 | $21.88 |
| June 1995 | $38.84 | $19.88 |
| May 1995 | $34.94 | $17.88 |
| April 1995 | $35.91 | $18.38 |
| March 1995 | $33.71 | $17.25 |
| February 1995 | $33.71 | $17.25 |
| January 1995 | $30.78 | $15.75 |
| December 1994 | $31.03 | $15.88 |
| November 1994 | $30.54 | $15.62 |
| October 1994 | $30.05 | $15.38 |
| September 1994 | $28.58 | $14.62 |
| August 1994 | $28.34 | $14.50 |
| July 1994 | $27.36 | $14 |
| June 1994 | $28.10 | $14.38 |
| May 1994 | $28.83 | $14.75 |
| April 1994 | $29.32 | $15 |
| March 1994 | $28.34 | $14.50 |
| February 1994 | $29.80 | $15.25 |
| January 1994 | $31.52 | $16.12 |
| December 1993 | $31.03 | $15.88 |
| November 1993 | $27.12 | $13.88 |
| October 1993 | $27.85 | $14.25 |
| September 1993 | $29.32 | $15 |
| August 1993 | $26.14 | $13.38 |
| July 1993 | $20.28 | $10.38 |
| June 1993 | $18.57 | $9.50 |
| May 1993 | $18.08 | $9.25 |
| April 1993 | $21.01 | $10.75 |
| March 1993 | $21.74 | $11.12 |
| February 1993 | $21.99 | $11.25 |
| January 1993 | $21.25 | $10.88 |
| December 1992 | $18.57 | $9.50 |
| November 1992 | $18.08 | $9.25 |
KAI
Price: $266.30
52 week price:
Dividend Yield: 0.47%
5-year range yield:
Forward Dividend Yield: 0.54%
Payout Ratio: 13.16%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 9.17 USD
P/E Ratio: 36.37
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 48200
Ebitda: 18.0 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.98%
DGR5: 7.06%
DGR10: 7.55%