Kadant Inc - Price History
Monthly price history for KAI (Kadant Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $282.37 | $282.37 |
| March 2024 | $328.10 | $328.10 |
| February 2024 | $337.30 | $337.30 |
| January 2024 | $286 | $286 |
| December 2023 | $280.01 | $280.31 |
| November 2023 | $260.34 | $260.62 |
| October 2023 | $219.77 | $220 |
| September 2023 | $225.02 | $225.55 |
| August 2023 | $219.23 | $219.74 |
| July 2023 | $222.33 | $222.85 |
| June 2023 | $221.28 | $222.10 |
| May 2023 | $189.02 | $189.72 |
| April 2023 | $185.14 | $185.83 |
| March 2023 | $207.44 | $208.52 |
| February 2023 | $213.55 | $214.66 |
| January 2023 | $202.72 | $203.77 |
| December 2022 | $176.45 | $177.63 |
| November 2022 | $191.76 | $193.04 |
| October 2022 | $176.77 | $177.95 |
| September 2022 | $165.44 | $166.81 |
| August 2022 | $177.95 | $179.43 |
| July 2022 | $202.17 | $203.85 |
| June 2022 | $180.59 | $182.35 |
| May 2022 | $183.31 | $185.10 |
| April 2022 | $183.21 | $185 |
| March 2022 | $192.05 | $194.19 |
| February 2022 | $195.17 | $197.35 |
| January 2022 | $206.67 | $208.98 |
| December 2021 | $227.69 | $230.48 |
| November 2021 | $231.62 | $234.46 |
| October 2021 | $219.43 | $222.12 |
| September 2021 | $201.38 | $204.10 |
| August 2021 | $206.33 | $209.12 |
| July 2021 | $177.73 | $180.13 |
| June 2021 | $173.50 | $176.09 |
| May 2021 | $165.55 | $168.02 |
| April 2021 | $175.41 | $178.03 |
| March 2021 | $182.04 | $185.01 |
| February 2021 | $171.21 | $174 |
| January 2021 | $140.66 | $142.95 |
| December 2020 | $138.48 | $140.98 |
| November 2020 | $125.64 | $127.91 |
| October 2020 | $113.08 | $115.12 |
| September 2020 | $107.46 | $109.62 |
| August 2020 | $114.14 | $116.44 |
| July 2020 | $106.37 | $108.51 |
| June 2020 | $97.47 | $99.66 |
| May 2020 | $94.70 | $96.83 |
| April 2020 | $82.24 | $84.09 |
| March 2020 | $72.75 | $74.65 |
| February 2020 | $88.51 | $90.82 |
| January 2020 | $103.89 | $106.60 |
| December 2019 | $102.44 | $105.34 |
| November 2019 | $94.72 | $97.40 |
| October 2019 | $88.30 | $90.80 |
| September 2019 | $85.14 | $87.79 |
| August 2019 | $79.81 | $82.29 |
| July 2019 | $90.64 | $93.46 |
| June 2019 | $87.85 | $90.81 |
| May 2019 | $78.53 | $81.18 |
| April 2019 | $94.89 | $98.09 |
| March 2019 | $84.88 | $87.96 |
| February 2019 | $84.38 | $87.45 |
| January 2019 | $82.31 | $85.30 |
| December 2018 | $78.39 | $81.46 |
| November 2018 | $87.64 | $91.08 |
| October 2018 | $94.98 | $98.70 |
| September 2018 | $103.56 | $107.85 |
| August 2018 | $97.03 | $101.05 |
| July 2018 | $92.76 | $96.60 |
| June 2018 | $92.11 | $96.15 |
| May 2018 | $93.45 | $97.55 |
| April 2018 | $88.37 | $92.25 |
| March 2018 | $90.32 | $94.50 |
| February 2018 | $91.18 | $95.40 |
| January 2018 | $95.82 | $100.25 |
| December 2017 | $95.75 | $100.40 |
| November 2017 | $97.57 | $102.30 |
| October 2017 | $108.34 | $113.60 |
| September 2017 | $93.79 | $98.55 |
| August 2017 | $82.66 | $86.85 |
| July 2017 | $74.28 | $78.05 |
| June 2017 | $71.37 | $75.20 |
| May 2017 | $72.94 | $76.85 |
| April 2017 | $58.99 | $62.15 |
| March 2017 | $56.13 | $59.35 |
| February 2017 | $58.54 | $61.90 |
| January 2017 | $58.26 | $61.60 |
| December 2016 | $57.70 | $61.20 |
| November 2016 | $59.02 | $62.60 |
| October 2016 | $48.69 | $51.65 |
| September 2016 | $48.94 | $52.11 |
| August 2016 | $50.38 | $53.64 |
| July 2016 | $51.60 | $54.94 |
| June 2016 | $48.21 | $51.51 |
| May 2016 | $46.57 | $49.76 |
| April 2016 | $44.31 | $47.35 |
| March 2016 | $42.09 | $45.16 |
| February 2016 | $35.57 | $38.17 |
| January 2016 | $36.17 | $38.81 |
| December 2015 | $37.68 | $40.61 |
| November 2015 | $40.18 | $43.31 |
| October 2015 | $38.15 | $41.12 |
| September 2015 | $36.04 | $39.01 |
| August 2015 | $41.10 | $44.49 |
| July 2015 | $42.12 | $45.59 |
| June 2015 | $43.45 | $47.20 |
| May 2015 | $43.36 | $47.10 |
| April 2015 | $46.91 | $50.96 |
| March 2015 | $48.28 | $52.61 |
| February 2015 | $40.60 | $44.24 |
| January 2015 | $36.47 | $39.74 |
| December 2014 | $39.03 | $42.69 |
| November 2014 | $36.48 | $39.90 |
| October 2014 | $37.80 | $41.34 |
| September 2014 | $35.56 | $39.05 |
| August 2014 | $36.10 | $39.64 |
| July 2014 | $34.73 | $38.14 |
| June 2014 | $34.87 | $38.45 |
| May 2014 | $34.37 | $37.90 |
| April 2014 | $31.52 | $34.75 |
| March 2014 | $32.94 | $36.47 |
| February 2014 | $36.27 | $40.15 |
| January 2014 | $32.44 | $35.91 |
| December 2013 | $36.48 | $40.52 |
| November 2013 | $37.30 | $41.42 |
| October 2013 | $32.24 | $35.80 |
| September 2013 | $30.13 | $33.59 |
| August 2013 | $27.87 | $31.07 |
| July 2013 | $29.36 | $32.74 |
| June 2013 | $26.96 | $30.17 |
| May 2013 | $26.73 | $29.92 |
| April 2013 | $24.72 | $27.67 |
| March 2013 | $22.23 | $25 |
| February 2013 | $21.83 | $24.55 |
| January 2013 | $23.89 | $26.87 |
| December 2012 | $23.57 | $26.51 |
| November 2012 | $21.56 | $24.25 |
| October 2012 | $21.59 | $24.29 |
| September 2012 | $20.62 | $23.19 |
| August 2012 | $20.21 | $22.73 |
| July 2012 | $18.41 | $20.71 |
| June 2012 | $20.85 | $23.45 |
| May 2012 | $20.18 | $22.70 |
| April 2012 | $23 | $25.87 |
| March 2012 | $21.18 | $23.82 |
| February 2012 | $19.42 | $21.84 |
| January 2012 | $21.57 | $24.26 |
| December 2011 | $20.10 | $22.61 |
| November 2011 | $18.17 | $20.44 |
| October 2011 | $19.25 | $21.65 |
| September 2011 | $15.79 | $17.76 |
| August 2011 | $20.71 | $23.30 |
| July 2011 | $23.39 | $26.31 |
| June 2011 | $28.01 | $31.51 |
| May 2011 | $26.16 | $29.42 |
| April 2011 | $27.43 | $30.85 |
| March 2011 | $23.28 | $26.19 |
| February 2011 | $23.13 | $26.02 |
| January 2011 | $18.81 | $21.16 |
| December 2010 | $20.95 | $23.57 |
| November 2010 | $17.06 | $19.19 |
| October 2010 | $17.48 | $19.66 |
| September 2010 | $16.81 | $18.91 |
| August 2010 | $15.15 | $17.04 |
| July 2010 | $17.33 | $19.49 |
| June 2010 | $15.49 | $17.42 |
| May 2010 | $17.36 | $19.53 |
| April 2010 | $17.79 | $20.01 |
| March 2010 | $12.81 | $14.41 |
| February 2010 | $12.07 | $13.58 |
| January 2010 | $13.53 | $15.22 |
| December 2009 | $14.19 | $15.96 |
| November 2009 | $12.82 | $14.42 |
| October 2009 | $11.46 | $12.89 |
| September 2009 | $10.78 | $12.13 |
| August 2009 | $10.34 | $11.63 |
| July 2009 | $9.88 | $11.11 |
| June 2009 | $10.04 | $11.29 |
| May 2009 | $12.41 | $13.96 |
| April 2009 | $10.97 | $12.34 |
| March 2009 | $10.24 | $11.52 |
| February 2009 | $8.06 | $9.06 |
| January 2009 | $8.93 | $10.04 |
| December 2008 | $11.98 | $13.48 |
| November 2008 | $13.32 | $14.98 |
| October 2008 | $14.62 | $16.44 |
| September 2008 | $20.24 | $22.77 |
| August 2008 | $20.85 | $23.45 |
| July 2008 | $19.02 | $21.39 |
| June 2008 | $20.09 | $22.60 |
| May 2008 | $23.76 | $26.73 |
| April 2008 | $23.19 | $26.08 |
| March 2008 | $26.12 | $29.38 |
| February 2008 | $22.31 | $25.10 |
| January 2008 | $23.50 | $26.43 |
| December 2007 | $26.38 | $29.67 |
| November 2007 | $26.19 | $29.46 |
| October 2007 | $28.87 | $32.47 |
| September 2007 | $24.89 | $28 |
| August 2007 | $25.34 | $28.50 |
| July 2007 | $23.96 | $26.95 |
| June 2007 | $27.74 | $31.20 |
| May 2007 | $26.54 | $29.85 |
| April 2007 | $24.40 | $27.45 |
| March 2007 | $22.55 | $25.36 |
| February 2007 | $20.82 | $23.42 |
| January 2007 | $24.32 | $27.35 |
| December 2006 | $21.67 | $24.38 |
| November 2006 | $21.02 | $23.64 |
| October 2006 | $24.27 | $27.30 |
| September 2006 | $21.83 | $24.56 |
| August 2006 | $23.45 | $26.38 |
| July 2006 | $18.59 | $20.91 |
| June 2006 | $20.45 | $23 |
| May 2006 | $20.84 | $23.44 |
| April 2006 | $20.99 | $23.61 |
| March 2006 | $20.18 | $22.70 |
| February 2006 | $16.79 | $18.89 |
| January 2006 | $17.10 | $19.24 |
| December 2005 | $16.45 | $18.50 |
| November 2005 | $16.19 | $18.21 |
| October 2005 | $14.94 | $16.80 |
| September 2005 | $17.83 | $20.06 |
| August 2005 | $17.34 | $19.50 |
| July 2005 | $20.31 | $22.85 |
| June 2005 | $19.50 | $21.93 |
| May 2005 | $18.22 | $20.50 |
| April 2005 | $15.29 | $17.20 |
| March 2005 | $16.49 | $18.55 |
| February 2005 | $17.82 | $20.05 |
| January 2005 | $17.16 | $19.30 |
| December 2004 | $18.22 | $20.50 |
| November 2004 | $18 | $20.25 |
| October 2004 | $16.05 | $18.05 |
| September 2004 | $16.32 | $18.36 |
| August 2004 | $16.78 | $18.88 |
| July 2004 | $17.87 | $20.10 |
| June 2004 | $20.56 | $23.13 |
| May 2004 | $17.98 | $20.23 |
| April 2004 | $16.36 | $18.40 |
| March 2004 | $18.54 | $20.85 |
| February 2004 | $18.45 | $20.75 |
| January 2004 | $19.51 | $21.95 |
| December 2003 | $19.25 | $21.65 |
| November 2003 | $15.96 | $17.95 |
| October 2003 | $16.22 | $18.25 |
| September 2003 | $17.03 | $19.16 |
| August 2003 | $16.80 | $18.90 |
| July 2003 | $17.61 | $19.81 |
| June 2003 | $16.67 | $18.75 |
| May 2003 | $15.60 | $17.55 |
| April 2003 | $14.45 | $16.25 |
| March 2003 | $14.57 | $16.39 |
| February 2003 | $12.36 | $13.90 |
| January 2003 | $14.70 | $16.53 |
| December 2002 | $13.34 | $15 |
| November 2002 | $13.42 | $15.10 |
| October 2002 | $12.85 | $14.45 |
| September 2002 | $12 | $13.50 |
| August 2002 | $13.55 | $15.24 |
| July 2002 | $12.67 | $14.25 |
| June 2002 | $14.67 | $16.50 |
| May 2002 | $14.18 | $15.95 |
| April 2002 | $14.14 | $15.90 |
| March 2002 | $12.70 | $14.28 |
| February 2002 | $11.56 | $13 |
| January 2002 | $12.58 | $14.15 |
| December 2001 | $12.89 | $14.50 |
| November 2001 | $12.24 | $13.77 |
| October 2001 | $11.56 | $13 |
| September 2001 | $11.47 | $12.90 |
| August 2001 | $12.31 | $13.85 |
| July 2001 | $12.43 | $13.98 |
| June 2001 | $12.89 | $2.90 |
| May 2001 | $17.34 | $3.90 |
| April 2001 | $20.67 | $4.65 |
| March 2001 | $18.40 | $4.14 |
| February 2001 | $17.38 | $3.91 |
| January 2001 | $14.54 | $3.27 |
| December 2000 | $15.28 | $3.44 |
| November 2000 | $18.34 | $4.12 |
| October 2000 | $18.34 | $4.12 |
| September 2000 | $18.61 | $4.19 |
| August 2000 | $18.34 | $4.12 |
| July 2000 | $21.11 | $4.75 |
| June 2000 | $21.11 | $4.75 |
| May 2000 | $27.23 | $6.12 |
| April 2000 | $30 | $6.75 |
| March 2000 | $30.56 | $6.88 |
| February 2000 | $31.67 | $7.12 |
| January 2000 | $33.34 | $7.50 |
| December 1999 | $31.67 | $7.12 |
| November 1999 | $31.39 | $7.06 |
| October 1999 | $31.39 | $7.06 |
| September 1999 | $27.23 | $6.12 |
| August 1999 | $30 | $6.75 |
| July 1999 | $32.78 | $7.38 |
| June 1999 | $31.67 | $7.12 |
| May 1999 | $33.06 | $7.44 |
| April 1999 | $31.67 | $7.12 |
| March 1999 | $31.95 | $7.19 |
| February 1999 | $34.45 | $7.75 |
| January 1999 | $33.89 | $7.62 |
| December 1998 | $31.67 | $7.12 |
| November 1998 | $25 | $5.62 |
| October 1998 | $27.23 | $6.12 |
| September 1998 | $33.89 | $7.62 |
| August 1998 | $36.12 | $8.12 |
| July 1998 | $40.01 | $9 |
| June 1998 | $45.84 | $10.31 |
| May 1998 | $51.12 | $11.50 |
| April 1998 | $51.12 | $11.50 |
| March 1998 | $55.56 | $12.50 |
| February 1998 | $56.12 | $12.62 |
| January 1998 | $55.29 | $12.44 |
| December 1997 | $54.18 | $12.19 |
| November 1997 | $51.40 | $11.56 |
| October 1997 | $47.78 | $10.75 |
| September 1997 | $52.23 | $11.75 |
| August 1997 | $53.90 | $12.12 |
| July 1997 | $45.01 | $10.12 |
| June 1997 | $45.56 | $10.25 |
| May 1997 | $48.62 | $10.94 |
| April 1997 | $41.67 | $9.38 |
| March 1997 | $40.28 | $9.06 |
| February 1997 | $53.34 | $12 |
| January 1997 | $44.45 | $10 |
| December 1996 | $41.40 | $9.31 |
| November 1996 | $43.90 | $9.88 |
| October 1996 | $46.67 | $10.50 |
| September 1996 | $58.34 | $13.12 |
| August 1996 | $57.23 | $12.88 |
| July 1996 | $62.23 | $14 |
| June 1996 | $75.01 | $16.88 |
| May 1996 | $88.16 | $29.75 |
| April 1996 | $67.79 | $22.88 |
| March 1996 | $65.94 | $22.25 |
| February 1996 | $65.20 | $22 |
| January 1996 | $64.45 | $21.75 |
| December 1995 | $66.68 | $22.50 |
| November 1995 | $58.53 | $19.75 |
| October 1995 | $46.67 | $15.75 |
| September 1995 | $48.53 | $16.38 |
| August 1995 | $45.93 | $23.25 |
| July 1995 | $43.22 | $21.88 |
| June 1995 | $39.26 | $19.88 |
| May 1995 | $35.31 | $17.88 |
| April 1995 | $36.30 | $18.38 |
| March 1995 | $34.08 | $17.25 |
| February 1995 | $34.08 | $17.25 |
| January 1995 | $31.12 | $15.75 |
| December 1994 | $31.36 | $15.88 |
| November 1994 | $30.87 | $15.62 |
| October 1994 | $30.38 | $15.38 |
| September 1994 | $28.89 | $14.62 |
| August 1994 | $28.65 | $14.50 |
| July 1994 | $27.66 | $14 |
| June 1994 | $28.40 | $14.38 |
| May 1994 | $29.14 | $14.75 |
| April 1994 | $29.63 | $15 |
| March 1994 | $28.65 | $14.50 |
| February 1994 | $30.13 | $15.25 |
| January 1994 | $31.86 | $16.12 |
| December 1993 | $31.36 | $15.88 |
| November 1993 | $27.41 | $13.88 |
| October 1993 | $28.15 | $14.25 |
| September 1993 | $29.63 | $15 |
| August 1993 | $26.42 | $13.38 |
| July 1993 | $20.50 | $10.38 |
| June 1993 | $18.77 | $9.50 |
| May 1993 | $18.27 | $9.25 |
| April 1993 | $21.24 | $10.75 |
| March 1993 | $21.98 | $11.12 |
| February 1993 | $22.23 | $11.25 |
| January 1993 | $21.48 | $10.88 |
| December 1992 | $18.77 | $9.50 |
| November 1992 | $18.27 | $9.25 |
KAI
List: Contenders
Price: $282.37
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.46%
Payout Ratio: 13.07%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 9.74 USD
P/E Ratio: 34.54
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 48200
Ebitda: 18.0 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 6.06%
DGR5: 5.34%
DGR10: 7.01%