Kadant Inc. ( KAI) - Price History
Monthly price history for KAI (Kadant Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $306.89 | $306.89 |
| June 2026 | $314.23 | $314.23 |
| May 2026 | $319.18 | $319.18 |
| April 2026 | $293.13 | $293.13 |
| March 2026 | $292.03 | $292.35 |
| February 2026 | $338.80 | $339.17 |
| January 2026 | $320.69 | $321.04 |
| December 2025 | $284.38 | $285.02 |
| November 2025 | $277.50 | $278.12 |
| October 2025 | $276.04 | $276.66 |
| September 2025 | $296.58 | $297.58 |
| August 2025 | $322.19 | $323.28 |
| July 2025 | $331.65 | $332.77 |
| June 2025 | $316.06 | $317.45 |
| May 2025 | $312.53 | $313.91 |
| April 2025 | $293.70 | $295 |
| March 2025 | $335.04 | $336.91 |
| February 2025 | $372.40 | $374.48 |
| January 2025 | $370.83 | $372.90 |
| December 2024 | $342.75 | $344.99 |
| November 2024 | $410.11 | $412.79 |
| October 2024 | $330.90 | $333.06 |
| September 2024 | $335.47 | $338 |
| August 2024 | $318.73 | $321.13 |
| July 2024 | $348.86 | $351.49 |
| June 2024 | $291.28 | $293.78 |
| May 2024 | $283.58 | $286.01 |
| April 2024 | $271.46 | $273.79 |
| March 2024 | $324.97 | $328.10 |
| February 2024 | $334.08 | $337.30 |
| January 2024 | $283.27 | $286 |
| December 2023 | $277.34 | $280.31 |
| November 2023 | $257.86 | $260.62 |
| October 2023 | $217.67 | $220 |
| September 2023 | $222.88 | $225.55 |
| August 2023 | $217.14 | $219.74 |
| July 2023 | $220.21 | $222.85 |
| June 2023 | $219.17 | $222.10 |
| May 2023 | $187.22 | $189.72 |
| April 2023 | $183.38 | $185.83 |
| March 2023 | $205.46 | $208.52 |
| February 2023 | $211.51 | $214.66 |
| January 2023 | $200.78 | $203.77 |
| December 2022 | $174.77 | $177.63 |
| November 2022 | $189.93 | $193.04 |
| October 2022 | $175.08 | $177.95 |
| September 2022 | $163.86 | $166.81 |
| August 2022 | $176.26 | $179.43 |
| July 2022 | $200.24 | $203.85 |
| June 2022 | $178.87 | $182.35 |
| May 2022 | $181.56 | $185.10 |
| April 2022 | $181.46 | $185 |
| March 2022 | $190.21 | $194.19 |
| February 2022 | $193.31 | $197.35 |
| January 2022 | $204.70 | $208.98 |
| December 2021 | $225.51 | $230.48 |
| November 2021 | $229.41 | $234.46 |
| October 2021 | $217.33 | $222.12 |
| September 2021 | $199.46 | $204.10 |
| August 2021 | $204.36 | $209.12 |
| July 2021 | $176.03 | $180.13 |
| June 2021 | $171.84 | $176.09 |
| May 2021 | $163.97 | $168.02 |
| April 2021 | $173.74 | $178.03 |
| March 2021 | $180.30 | $185.01 |
| February 2021 | $169.57 | $174 |
| January 2021 | $139.31 | $142.95 |
| December 2020 | $137.16 | $140.98 |
| November 2020 | $124.44 | $127.91 |
| October 2020 | $112 | $115.12 |
| September 2020 | $106.43 | $109.62 |
| August 2020 | $113.05 | $116.44 |
| July 2020 | $105.36 | $108.51 |
| June 2020 | $96.54 | $99.66 |
| May 2020 | $93.80 | $96.83 |
| April 2020 | $81.46 | $84.09 |
| March 2020 | $72.06 | $74.65 |
| February 2020 | $87.66 | $90.82 |
| January 2020 | $102.90 | $106.60 |
| December 2019 | $101.46 | $105.34 |
| November 2019 | $93.81 | $97.40 |
| October 2019 | $87.46 | $90.80 |
| September 2019 | $84.33 | $87.79 |
| August 2019 | $79.05 | $82.29 |
| July 2019 | $89.78 | $93.46 |
| June 2019 | $87.01 | $90.81 |
| May 2019 | $77.78 | $81.18 |
| April 2019 | $93.98 | $98.09 |
| March 2019 | $84.06 | $87.96 |
| February 2019 | $83.58 | $87.45 |
| January 2019 | $81.52 | $85.30 |
| December 2018 | $77.64 | $81.46 |
| November 2018 | $86.81 | $91.08 |
| October 2018 | $94.07 | $98.70 |
| September 2018 | $102.57 | $107.85 |
| August 2018 | $96.10 | $101.05 |
| July 2018 | $91.87 | $96.60 |
| June 2018 | $91.23 | $96.15 |
| May 2018 | $92.56 | $97.55 |
| April 2018 | $87.53 | $92.25 |
| March 2018 | $89.46 | $94.50 |
| February 2018 | $90.31 | $95.40 |
| January 2018 | $94.90 | $100.25 |
| December 2017 | $94.84 | $100.40 |
| November 2017 | $96.64 | $102.30 |
| October 2017 | $107.31 | $113.60 |
| September 2017 | $92.90 | $98.55 |
| August 2017 | $81.87 | $86.85 |
| July 2017 | $73.57 | $78.05 |
| June 2017 | $70.69 | $75.20 |
| May 2017 | $72.24 | $76.85 |
| April 2017 | $58.42 | $62.15 |
| March 2017 | $55.59 | $59.35 |
| February 2017 | $57.98 | $61.90 |
| January 2017 | $57.70 | $61.60 |
| December 2016 | $57.14 | $61.20 |
| November 2016 | $58.45 | $62.60 |
| October 2016 | $48.23 | $51.65 |
| September 2016 | $48.48 | $52.11 |
| August 2016 | $49.90 | $53.64 |
| July 2016 | $51.11 | $54.94 |
| June 2016 | $47.75 | $51.51 |
| May 2016 | $46.12 | $49.76 |
| April 2016 | $43.89 | $47.35 |
| March 2016 | $41.69 | $45.16 |
| February 2016 | $35.23 | $38.17 |
| January 2016 | $35.82 | $38.81 |
| December 2015 | $37.32 | $40.61 |
| November 2015 | $39.80 | $43.31 |
| October 2015 | $37.79 | $41.12 |
| September 2015 | $35.70 | $39.01 |
| August 2015 | $40.71 | $44.49 |
| July 2015 | $41.72 | $45.59 |
| June 2015 | $43.03 | $47.20 |
| May 2015 | $42.94 | $47.10 |
| April 2015 | $46.46 | $50.96 |
| March 2015 | $47.82 | $52.61 |
| February 2015 | $40.21 | $44.24 |
| January 2015 | $36.12 | $39.74 |
| December 2014 | $38.66 | $42.69 |
| November 2014 | $36.13 | $39.90 |
| October 2014 | $37.44 | $41.34 |
| September 2014 | $35.22 | $39.05 |
| August 2014 | $35.75 | $39.64 |
| July 2014 | $34.40 | $38.14 |
| June 2014 | $34.54 | $38.45 |
| May 2014 | $34.05 | $37.90 |
| April 2014 | $31.22 | $34.75 |
| March 2014 | $32.63 | $36.47 |
| February 2014 | $35.92 | $40.15 |
| January 2014 | $32.13 | $35.91 |
| December 2013 | $36.14 | $40.52 |
| November 2013 | $36.94 | $41.42 |
| October 2013 | $31.93 | $35.80 |
| September 2013 | $29.84 | $33.59 |
| August 2013 | $27.60 | $31.07 |
| July 2013 | $29.08 | $32.74 |
| June 2013 | $26.70 | $30.17 |
| May 2013 | $26.48 | $29.92 |
| April 2013 | $24.48 | $27.67 |
| March 2013 | $22.01 | $25 |
| February 2013 | $21.62 | $24.55 |
| January 2013 | $23.66 | $26.87 |
| December 2012 | $23.34 | $26.51 |
| November 2012 | $21.35 | $24.25 |
| October 2012 | $21.39 | $24.29 |
| September 2012 | $20.42 | $23.19 |
| August 2012 | $20.02 | $22.73 |
| July 2012 | $18.24 | $20.71 |
| June 2012 | $20.65 | $23.45 |
| May 2012 | $19.99 | $22.70 |
| April 2012 | $22.78 | $25.87 |
| March 2012 | $20.97 | $23.82 |
| February 2012 | $19.23 | $21.84 |
| January 2012 | $21.36 | $24.26 |
| December 2011 | $19.91 | $22.61 |
| November 2011 | $18 | $20.44 |
| October 2011 | $19.06 | $21.65 |
| September 2011 | $15.64 | $17.76 |
| August 2011 | $20.52 | $23.30 |
| July 2011 | $23.17 | $26.31 |
| June 2011 | $27.75 | $31.51 |
| May 2011 | $25.90 | $29.42 |
| April 2011 | $27.16 | $30.85 |
| March 2011 | $23.06 | $26.19 |
| February 2011 | $22.91 | $26.02 |
| January 2011 | $18.63 | $21.16 |
| December 2010 | $20.75 | $23.57 |
| November 2010 | $16.90 | $19.19 |
| October 2010 | $17.31 | $19.66 |
| September 2010 | $16.65 | $18.91 |
| August 2010 | $15 | $17.04 |
| July 2010 | $17.16 | $19.49 |
| June 2010 | $15.34 | $17.42 |
| May 2010 | $17.20 | $19.53 |
| April 2010 | $17.62 | $20.01 |
| March 2010 | $12.69 | $14.41 |
| February 2010 | $11.96 | $13.58 |
| January 2010 | $13.40 | $15.22 |
| December 2009 | $14.05 | $15.96 |
| November 2009 | $12.70 | $14.42 |
| October 2009 | $11.35 | $12.89 |
| September 2009 | $10.68 | $12.13 |
| August 2009 | $10.24 | $11.63 |
| July 2009 | $9.78 | $11.11 |
| June 2009 | $9.94 | $11.29 |
| May 2009 | $12.29 | $13.96 |
| April 2009 | $10.87 | $12.34 |
| March 2009 | $10.14 | $11.52 |
| February 2009 | $7.98 | $9.06 |
| January 2009 | $8.84 | $10.04 |
| December 2008 | $11.87 | $13.48 |
| November 2008 | $13.19 | $14.98 |
| October 2008 | $14.48 | $16.44 |
| September 2008 | $20.05 | $22.77 |
| August 2008 | $20.65 | $23.45 |
| July 2008 | $18.84 | $21.39 |
| June 2008 | $19.90 | $22.60 |
| May 2008 | $23.54 | $26.73 |
| April 2008 | $22.96 | $26.08 |
| March 2008 | $25.87 | $29.38 |
| February 2008 | $22.10 | $25.10 |
| January 2008 | $23.27 | $26.43 |
| December 2007 | $26.12 | $29.67 |
| November 2007 | $25.94 | $29.46 |
| October 2007 | $28.59 | $32.47 |
| September 2007 | $24.66 | $28 |
| August 2007 | $25.10 | $28.50 |
| July 2007 | $23.73 | $26.95 |
| June 2007 | $27.47 | $31.20 |
| May 2007 | $26.28 | $29.85 |
| April 2007 | $24.17 | $27.45 |
| March 2007 | $22.33 | $25.36 |
| February 2007 | $20.62 | $23.42 |
| January 2007 | $24.08 | $27.35 |
| December 2006 | $21.47 | $24.38 |
| November 2006 | $20.82 | $23.64 |
| October 2006 | $24.04 | $27.30 |
| September 2006 | $21.63 | $24.56 |
| August 2006 | $23.23 | $26.38 |
| July 2006 | $18.41 | $20.91 |
| June 2006 | $20.25 | $23 |
| May 2006 | $20.64 | $23.44 |
| April 2006 | $20.79 | $23.61 |
| March 2006 | $19.99 | $22.70 |
| February 2006 | $16.63 | $18.89 |
| January 2006 | $16.94 | $19.24 |
| December 2005 | $16.29 | $18.50 |
| November 2005 | $16.04 | $18.21 |
| October 2005 | $14.79 | $16.80 |
| September 2005 | $17.66 | $20.06 |
| August 2005 | $17.17 | $19.50 |
| July 2005 | $20.12 | $22.85 |
| June 2005 | $19.31 | $21.93 |
| May 2005 | $18.05 | $20.50 |
| April 2005 | $15.14 | $17.20 |
| March 2005 | $16.33 | $18.55 |
| February 2005 | $17.66 | $20.05 |
| January 2005 | $16.99 | $19.30 |
| December 2004 | $18.05 | $20.50 |
| November 2004 | $17.83 | $20.25 |
| October 2004 | $15.89 | $18.05 |
| September 2004 | $16.17 | $18.36 |
| August 2004 | $16.62 | $18.88 |
| July 2004 | $17.70 | $20.10 |
| June 2004 | $20.37 | $23.13 |
| May 2004 | $17.81 | $20.23 |
| April 2004 | $16.20 | $18.40 |
| March 2004 | $18.36 | $20.85 |
| February 2004 | $18.27 | $20.75 |
| January 2004 | $19.33 | $21.95 |
| December 2003 | $19.06 | $21.65 |
| November 2003 | $15.81 | $17.95 |
| October 2003 | $16.07 | $18.25 |
| September 2003 | $16.87 | $19.16 |
| August 2003 | $16.64 | $18.90 |
| July 2003 | $17.44 | $19.81 |
| June 2003 | $16.51 | $18.75 |
| May 2003 | $15.45 | $17.55 |
| April 2003 | $14.31 | $16.25 |
| March 2003 | $14.43 | $16.39 |
| February 2003 | $12.24 | $13.90 |
| January 2003 | $14.56 | $16.53 |
| December 2002 | $13.21 | $15 |
| November 2002 | $13.30 | $15.10 |
| October 2002 | $12.72 | $14.45 |
| September 2002 | $11.89 | $13.50 |
| August 2002 | $13.42 | $15.24 |
| July 2002 | $12.55 | $14.25 |
| June 2002 | $14.53 | $16.50 |
| May 2002 | $14.04 | $15.95 |
| April 2002 | $14 | $15.90 |
| March 2002 | $12.57 | $14.28 |
| February 2002 | $11.45 | $13 |
| January 2002 | $12.46 | $14.15 |
| December 2001 | $12.77 | $14.50 |
| November 2001 | $12.12 | $13.77 |
| October 2001 | $11.45 | $13 |
| September 2001 | $11.36 | $12.90 |
| August 2001 | $12.20 | $13.85 |
| July 2001 | $12.31 | $13.98 |
| June 2001 | $12.77 | $2.90 |
| May 2001 | $17.17 | $3.90 |
| April 2001 | $20.47 | $4.65 |
| March 2001 | $18.23 | $4.14 |
| February 2001 | $17.22 | $3.91 |
| January 2001 | $14.40 | $3.27 |
| December 2000 | $15.13 | $3.44 |
| November 2000 | $18.16 | $4.12 |
| October 2000 | $18.16 | $4.12 |
| September 2000 | $18.44 | $4.19 |
| August 2000 | $18.16 | $4.12 |
| July 2000 | $20.91 | $4.75 |
| June 2000 | $20.91 | $4.75 |
| May 2000 | $26.97 | $6.12 |
| April 2000 | $29.72 | $6.75 |
| March 2000 | $30.27 | $6.88 |
| February 2000 | $31.37 | $7.12 |
| January 2000 | $33.02 | $7.50 |
| December 1999 | $31.37 | $7.12 |
| November 1999 | $31.09 | $7.06 |
| October 1999 | $31.09 | $7.06 |
| September 1999 | $26.97 | $6.12 |
| August 1999 | $29.72 | $6.75 |
| July 1999 | $32.47 | $7.38 |
| June 1999 | $31.37 | $7.12 |
| May 1999 | $32.74 | $7.44 |
| April 1999 | $31.37 | $7.12 |
| March 1999 | $31.64 | $7.19 |
| February 1999 | $34.12 | $7.75 |
| January 1999 | $33.57 | $7.62 |
| December 1998 | $31.37 | $7.12 |
| November 1998 | $24.76 | $5.62 |
| October 1998 | $26.97 | $6.12 |
| September 1998 | $33.57 | $7.62 |
| August 1998 | $35.77 | $8.12 |
| July 1998 | $39.62 | $9 |
| June 1998 | $45.40 | $10.31 |
| May 1998 | $50.63 | $11.50 |
| April 1998 | $50.63 | $11.50 |
| March 1998 | $55.03 | $12.50 |
| February 1998 | $55.58 | $12.62 |
| January 1998 | $54.76 | $12.44 |
| December 1997 | $53.66 | $12.19 |
| November 1997 | $50.91 | $11.56 |
| October 1997 | $47.33 | $10.75 |
| September 1997 | $51.73 | $11.75 |
| August 1997 | $53.38 | $12.12 |
| July 1997 | $44.58 | $10.12 |
| June 1997 | $45.13 | $10.25 |
| May 1997 | $48.15 | $10.94 |
| April 1997 | $41.28 | $9.38 |
| March 1997 | $39.90 | $9.06 |
| February 1997 | $52.83 | $12 |
| January 1997 | $44.03 | $10 |
| December 1996 | $41 | $9.31 |
| November 1996 | $43.48 | $9.88 |
| October 1996 | $46.23 | $10.50 |
| September 1996 | $57.78 | $13.12 |
| August 1996 | $56.68 | $12.88 |
| July 1996 | $61.64 | $14 |
| June 1996 | $74.30 | $16.88 |
| May 1996 | $87.32 | $29.75 |
| April 1996 | $67.14 | $22.88 |
| March 1996 | $65.31 | $22.25 |
| February 1996 | $64.57 | $22 |
| January 1996 | $63.84 | $21.75 |
| December 1995 | $66.04 | $22.50 |
| November 1995 | $57.97 | $19.75 |
| October 1995 | $46.23 | $15.75 |
| September 1995 | $48.06 | $16.38 |
| August 1995 | $45.49 | $23.25 |
| July 1995 | $42.80 | $21.88 |
| June 1995 | $38.89 | $19.88 |
| May 1995 | $34.98 | $17.88 |
| April 1995 | $35.96 | $18.38 |
| March 1995 | $33.75 | $17.25 |
| February 1995 | $33.75 | $17.25 |
| January 1995 | $30.82 | $15.75 |
| December 1994 | $31.06 | $15.88 |
| November 1994 | $30.57 | $15.62 |
| October 1994 | $30.08 | $15.38 |
| September 1994 | $28.62 | $14.62 |
| August 1994 | $28.37 | $14.50 |
| July 1994 | $27.39 | $14 |
| June 1994 | $28.13 | $14.38 |
| May 1994 | $28.86 | $14.75 |
| April 1994 | $29.35 | $15 |
| March 1994 | $28.37 | $14.50 |
| February 1994 | $29.84 | $15.25 |
| January 1994 | $31.55 | $16.12 |
| December 1993 | $31.06 | $15.88 |
| November 1993 | $27.15 | $13.88 |
| October 1993 | $27.88 | $14.25 |
| September 1993 | $29.35 | $15 |
| August 1993 | $26.17 | $13.38 |
| July 1993 | $20.30 | $10.38 |
| June 1993 | $18.59 | $9.50 |
| May 1993 | $18.10 | $9.25 |
| April 1993 | $21.04 | $10.75 |
| March 1993 | $21.77 | $11.12 |
| February 1993 | $22.01 | $11.25 |
| January 1993 | $21.28 | $10.88 |
| December 1992 | $18.59 | $9.50 |
| November 1992 | $18.10 | $9.25 |
KAI
List: Contenders
Price: $306.89
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.47%
Payout Ratio: 13.16%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 8.78 USD
P/E Ratio: 38.02
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 48200
Ebitda: 18.0 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.98%
DGR5: 7.06%
DGR10: 7.55%