Kadant, Inc. - Price History

Monthly price history for KAI (Kadant, Inc.)

DateAdjusted priceReal price
November 2020 130.90 USD 130.90 USD
October 2020 115.12 USD 115.12 USD
September 2020 109.40 USD 109.62 USD
August 2020 116.20 USD 116.44 USD
July 2020 108.29 USD 108.51 USD
June 2020 99.22 USD 99.66 USD
May 2020 96.41 USD 96.83 USD
April 2020 83.72 USD 84.09 USD
March 2020 74.06 USD 74.65 USD
February 2020 90.10 USD 90.82 USD
January 2020 105.76 USD 106.60 USD
December 2019 104.29 USD 105.34 USD
November 2019 96.43 USD 97.40 USD
October 2019 89.89 USD 90.80 USD
September 2019 86.68 USD 87.79 USD
August 2019 81.25 USD 82.29 USD
July 2019 92.28 USD 93.46 USD
June 2019 89.43 USD 90.81 USD
May 2019 79.95 USD 81.18 USD
April 2019 96.60 USD 98.09 USD
March 2019 86.41 USD 87.96 USD
February 2019 85.90 USD 87.45 USD
January 2019 83.79 USD 85.30 USD
December 2018 79.80 USD 81.46 USD
November 2018 89.23 USD 91.08 USD
October 2018 96.69 USD 98.70 USD
September 2018 105.42 USD 107.85 USD
August 2018 98.78 USD 101.05 USD
July 2018 94.43 USD 96.60 USD
June 2018 93.77 USD 96.15 USD
May 2018 95.14 USD 97.55 USD
April 2018 89.97 USD 92.25 USD
March 2018 91.95 USD 94.50 USD
February 2018 92.83 USD 95.40 USD
January 2018 97.54 USD 100.25 USD
December 2017 97.48 USD 100.40 USD
November 2017 99.32 USD 102.30 USD
October 2017 110.30 USD 113.60 USD
September 2017 95.48 USD 98.55 USD
August 2017 84.15 USD 86.85 USD
July 2017 75.62 USD 78.05 USD
June 2017 72.66 USD 75.20 USD
May 2017 74.25 USD 76.85 USD
April 2017 60.05 USD 62.15 USD
March 2017 57.14 USD 59.35 USD
February 2017 59.60 USD 61.90 USD
January 2017 59.31 USD 61.60 USD
December 2016 58.74 USD 61.20 USD
November 2016 60.08 USD 62.60 USD
October 2016 49.57 USD 51.65 USD
September 2016 49.83 USD 52.11 USD
August 2016 51.29 USD 53.64 USD
July 2016 52.53 USD 54.94 USD
June 2016 49.08 USD 51.51 USD
May 2016 47.41 USD 49.76 USD
April 2016 45.11 USD 47.35 USD
March 2016 42.85 USD 45.16 USD
February 2016 36.22 USD 38.17 USD
January 2016 36.82 USD 38.81 USD
December 2015 38.36 USD 40.61 USD
November 2015 40.91 USD 43.31 USD
October 2015 38.84 USD 41.12 USD
September 2015 36.69 USD 39.01 USD
August 2015 41.85 USD 44.49 USD
July 2015 42.88 USD 45.59 USD
June 2015 44.23 USD 47.20 USD
May 2015 44.14 USD 47.10 USD
April 2015 47.76 USD 50.96 USD
March 2015 49.15 USD 52.61 USD
February 2015 42.57 USD 44.24 USD
January 2015 37.13 USD 39.74 USD
December 2014 39.74 USD 42.69 USD
November 2014 37.14 USD 39.90 USD
October 2014 38.48 USD 41.34 USD
September 2014 36.20 USD 39.05 USD
August 2014 36.75 USD 39.64 USD
July 2014 35.36 USD 38.14 USD
June 2014 35.50 USD 38.45 USD
May 2014 35.00 USD 37.90 USD
April 2014 32.09 USD 34.75 USD
March 2014 33.54 USD 36.47 USD
February 2014 36.92 USD 40.15 USD
January 2014 33.02 USD 35.91 USD
December 2013 37.15 USD 40.52 USD
November 2013 37.97 USD 41.42 USD
October 2013 32.82 USD 35.80 USD
September 2013 30.67 USD 33.59 USD
August 2013 28.37 USD 31.07 USD
July 2013 29.90 USD 32.74 USD
June 2013 27.44 USD 30.17 USD
May 2013 27.22 USD 29.92 USD
April 2013 25.17 USD 27.67 USD
March 2013 22.63 USD 25.00 USD
February 2013 22.22 USD 24.55 USD
January 2013 24.32 USD 26.87 USD
December 2012 23.99 USD 26.51 USD
November 2012 21.95 USD 24.25 USD
October 2012 21.98 USD 24.29 USD
September 2012 20.99 USD 23.19 USD
August 2012 20.57 USD 22.73 USD
July 2012 18.74 USD 20.71 USD
June 2012 21.22 USD 23.45 USD
May 2012 20.55 USD 22.70 USD
April 2012 23.41 USD 25.87 USD
March 2012 21.56 USD 23.82 USD
February 2012 19.77 USD 21.84 USD
January 2012 21.96 USD 24.26 USD
December 2011 20.46 USD 22.61 USD
November 2011 18.50 USD 20.44 USD
October 2011 19.60 USD 21.65 USD
September 2011 16.07 USD 17.76 USD
August 2011 21.09 USD 23.30 USD
July 2011 23.81 USD 26.31 USD
June 2011 28.52 USD 31.51 USD
May 2011 26.63 USD 29.42 USD
April 2011 27.92 USD 30.85 USD
March 2011 23.70 USD 26.19 USD
February 2011 23.55 USD 26.02 USD
January 2011 19.15 USD 21.16 USD
December 2010 21.33 USD 23.57 USD
November 2010 17.37 USD 19.19 USD
October 2010 17.79 USD 19.66 USD
September 2010 17.12 USD 18.91 USD
August 2010 15.42 USD 17.04 USD
July 2010 17.64 USD 19.49 USD
June 2010 15.77 USD 17.42 USD
May 2010 17.68 USD 19.53 USD
April 2010 18.11 USD 20.01 USD
March 2010 13.04 USD 14.41 USD
February 2010 12.66 USD 13.58 USD
January 2010 13.78 USD 15.22 USD
December 2009 14.45 USD 15.96 USD
November 2009 13.05 USD 14.42 USD
October 2009 11.67 USD 12.89 USD
September 2009 10.98 USD 12.13 USD
August 2009 10.53 USD 11.63 USD
July 2009 10.06 USD 11.11 USD
June 2009 10.22 USD 11.29 USD
May 2009 12.64 USD 13.96 USD
April 2009 11.17 USD 12.34 USD
March 2009 10.43 USD 11.52 USD
February 2009 8.45 USD 9.06 USD
January 2009 9.09 USD 10.04 USD
December 2008 12.20 USD 13.48 USD
November 2008 13.56 USD 14.98 USD
October 2008 14.88 USD 16.44 USD
September 2008 20.61 USD 22.77 USD
August 2008 21.22 USD 23.45 USD
July 2008 19.36 USD 21.39 USD
June 2008 20.46 USD 22.60 USD
May 2008 24.19 USD 26.73 USD
April 2008 23.60 USD 26.08 USD
March 2008 26.59 USD 29.38 USD
February 2008 22.72 USD 25.10 USD
January 2008 23.92 USD 26.43 USD
December 2007 26.85 USD 29.67 USD
November 2007 26.66 USD 29.46 USD
October 2007 29.39 USD 32.47 USD
September 2007 25.34 USD 28.00 USD
August 2007 25.80 USD 28.50 USD
July 2007 24.39 USD 26.95 USD
June 2007 28.24 USD 31.20 USD
May 2007 27.02 USD 29.85 USD
April 2007 24.84 USD 27.45 USD
March 2007 22.95 USD 25.36 USD
February 2007 21.20 USD 23.42 USD
January 2007 24.75 USD 27.35 USD
December 2006 22.07 USD 24.38 USD
November 2006 21.40 USD 23.64 USD
October 2006 24.71 USD 27.30 USD
September 2006 22.23 USD 24.56 USD
August 2006 23.88 USD 26.38 USD
July 2006 18.93 USD 20.91 USD
June 2006 20.82 USD 23.00 USD
May 2006 21.22 USD 23.44 USD
April 2006 21.37 USD 23.61 USD
March 2006 20.55 USD 22.70 USD
February 2006 17.10 USD 18.89 USD
January 2006 17.41 USD 19.24 USD
December 2005 16.74 USD 18.50 USD
November 2005 16.48 USD 18.21 USD
October 2005 15.21 USD 16.80 USD
September 2005 18.16 USD 20.06 USD
August 2005 17.65 USD 19.50 USD
July 2005 20.68 USD 22.85 USD
June 2005 19.85 USD 21.93 USD
May 2005 18.55 USD 20.50 USD
April 2005 15.57 USD 17.20 USD
March 2005 16.79 USD 18.55 USD
February 2005 18.15 USD 20.05 USD
January 2005 17.47 USD 19.30 USD
December 2004 18.55 USD 20.50 USD
November 2004 18.33 USD 20.25 USD
October 2004 16.34 USD 18.05 USD
September 2004 16.62 USD 18.36 USD
August 2004 17.09 USD 18.88 USD
July 2004 18.19 USD 20.10 USD
June 2004 20.93 USD 23.13 USD
May 2004 18.31 USD 20.23 USD
April 2004 16.65 USD 18.40 USD
March 2004 18.87 USD 20.85 USD
February 2004 19.34 USD 20.75 USD
January 2004 19.87 USD 21.95 USD
December 2003 19.60 USD 21.65 USD
November 2003 16.25 USD 17.95 USD
October 2003 16.52 USD 18.25 USD
September 2003 17.34 USD 19.16 USD
August 2003 17.11 USD 18.90 USD
July 2003 17.93 USD 19.81 USD
June 2003 16.97 USD 18.75 USD
May 2003 15.88 USD 17.55 USD
April 2003 14.71 USD 16.25 USD
March 2003 14.83 USD 16.39 USD
February 2003 12.58 USD 13.90 USD
January 2003 14.96 USD 16.53 USD
December 2002 13.58 USD 15.00 USD
November 2002 13.67 USD 15.10 USD
October 2002 13.08 USD 14.45 USD
September 2002 12.22 USD 13.50 USD
August 2002 13.79 USD 15.24 USD
July 2002 12.90 USD 14.25 USD
June 2002 14.93 USD 16.50 USD
May 2002 14.44 USD 15.95 USD
April 2002 14.39 USD 15.90 USD
March 2002 12.92 USD 14.28 USD
February 2002 11.77 USD 13.00 USD
January 2002 12.81 USD 14.15 USD
December 2001 13.12 USD 14.50 USD
November 2001 12.46 USD 13.77 USD
October 2001 11.77 USD 13.00 USD
September 2001 11.68 USD 12.90 USD
August 2001 12.54 USD 13.85 USD
July 2001 12.65 USD 13.98 USD
June 2001 13.12 USD 14.50 USD
May 2001 17.65 USD 19.50 USD
April 2001 21.04 USD 23.25 USD
March 2001 18.74 USD 20.70 USD
February 2001 17.69 USD 19.55 USD
January 2001 14.80 USD 16.35 USD
December 2000 15.56 USD 17.19 USD
November 2000 18.67 USD 20.63 USD
October 2000 18.67 USD 20.63 USD
September 2000 18.95 USD 20.94 USD
August 2000 18.67 USD 20.63 USD
July 2000 21.50 USD 23.75 USD
June 2000 21.50 USD 23.75 USD
May 2000 27.72 USD 30.63 USD
April 2000 30.55 USD 33.75 USD
March 2000 31.11 USD 34.38 USD
February 2000 32.24 USD 35.63 USD
January 2000 33.94 USD 37.50 USD
December 1999 32.24 USD 35.63 USD
November 1999 31.96 USD 35.31 USD
October 1999 31.96 USD 35.31 USD
September 1999 27.72 USD 30.63 USD
August 1999 30.55 USD 33.75 USD
July 1999 33.38 USD 36.88 USD
June 1999 32.24 USD 35.63 USD
May 1999 33.66 USD 37.19 USD
April 1999 32.24 USD 35.63 USD
March 1999 32.53 USD 35.94 USD
February 1999 36.12 USD 38.75 USD
January 1999 34.51 USD 38.13 USD
December 1998 32.24 USD 35.63 USD
November 1998 25.46 USD 28.13 USD
October 1998 27.72 USD 30.63 USD
September 1998 34.51 USD 38.13 USD
August 1998 36.77 USD 40.63 USD
July 1998 40.73 USD 45.00 USD
June 1998 46.67 USD 51.56 USD
May 1998 52.04 USD 57.50 USD
April 1998 52.04 USD 57.50 USD
March 1998 56.57 USD 62.50 USD
February 1998 58.85 USD 63.13 USD
January 1998 56.29 USD 62.19 USD
December 1997 55.15 USD 60.94 USD
November 1997 52.33 USD 57.81 USD
October 1997 48.65 USD 53.75 USD
September 1997 53.17 USD 58.75 USD
August 1997 54.87 USD 60.63 USD
July 1997 45.82 USD 50.63 USD
June 1997 46.39 USD 51.25 USD
May 1997 49.50 USD 54.69 USD
April 1997 42.43 USD 46.88 USD
March 1997 41.01 USD 45.31 USD
February 1997 54.31 USD 60.00 USD
January 1997 45.25 USD 50.00 USD
December 1996 42.14 USD 46.56 USD
November 1996 44.69 USD 49.38 USD
October 1996 47.52 USD 52.50 USD
September 1996 59.40 USD 65.63 USD
August 1996 58.27 USD 64.38 USD
July 1996 63.36 USD 70.00 USD
June 1996 76.37 USD 84.38 USD
May 1996 89.76 USD 99.17 USD
April 1996 69.01 USD 76.25 USD
March 1996 67.13 USD 74.17 USD
February 1996 66.37 USD 73.33 USD
January 1996 65.62 USD 72.50 USD
December 1995 67.88 USD 75.00 USD
November 1995 59.59 USD 65.83 USD
October 1995 47.52 USD 52.50 USD
September 1995 49.40 USD 54.58 USD
August 1995 46.76 USD 51.67 USD
July 1995 44.00 USD 48.61 USD
June 1995 39.98 USD 44.17 USD
May 1995 35.95 USD 39.72 USD
April 1995 36.96 USD 40.83 USD
March 1995 34.70 USD 38.33 USD
February 1995 34.70 USD 38.33 USD
January 1995 31.68 USD 35.00 USD
December 1994 31.93 USD 35.28 USD
November 1994 31.43 USD 34.72 USD
October 1994 30.92 USD 34.17 USD
September 1994 29.42 USD 32.50 USD
August 1994 29.16 USD 32.22 USD
July 1994 28.16 USD 31.11 USD
June 1994 28.91 USD 31.94 USD
May 1994 29.67 USD 32.78 USD
April 1994 30.17 USD 33.33 USD
March 1994 29.16 USD 32.22 USD
February 1994 30.67 USD 33.89 USD
January 1994 32.43 USD 35.83 USD
December 1993 31.93 USD 35.28 USD
November 1993 27.91 USD 30.83 USD
October 1993 28.66 USD 31.67 USD
September 1993 30.17 USD 33.33 USD
August 1993 26.90 USD 29.72 USD
July 1993 20.87 USD 23.06 USD
June 1993 19.11 USD 21.11 USD
May 1993 18.60 USD 20.56 USD
April 1993 21.62 USD 23.89 USD
March 1993 22.38 USD 24.72 USD
February 1993 23.31 USD 25.00 USD
January 1993 21.87 USD 24.17 USD
December 1992 19.11 USD 21.11 USD
November 1992 18.60 USD 20.56 USD

KAI

List: Challengers

Price: 130.90USD

52 week range price:
52.71
134.82

Dividend Yield: 0.73%

5-year range yield:
0.73%
1.79%

Payout Ratio: 22.07%

Payout Ratio Range:
10.33%
32.00%

Dividend Per Share: 0.92 USD

Earnings Per Share: 4.17 USD

Future Ex-Dividend Date: Jan. 6, 2021

P/E Ratio: 31.18

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 20635

Ebitda: 18.0 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 8

DGR3: 7.17%

DGR5: 9.68%

Links: