Kadant Inc.
KAINYSEIndustrials● Active
$293.28
$-10.61(-3.49%)
Market Cap$3.5B
P/E Ratio—
52W High$369.97
52W Low$244.87
Kadant Inc.（KAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$429.95
Nov 25, 2024
-31.8% from here
5-Year Low5Y
$154.19
Oct 13, 2022
+90.2% from low
IPO Priceadj.
$19.17
Nov 3, 1992
+1.4K% since IPO
1 Year Ago
$333.06
Jun 9, 2025
-11.9% in 1Y
5 Years Ago
$170.25
Jun 8, 2021
+72.3% in 5Y
10 Years Ago
$50.97
Jun 8, 2016
+475.4% in 10Y
Historical Price Data · KAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $302.15 | $302.15 | $289.00 | $293.28 | $293.28 | 142K | -2.94% |
| Jun 4, 2026 | $316.93 | $321.63 | $301.44 | $303.89 | $303.89 | 166K | -4.11% |
| Jun 3, 2026 | $320.48 | $324.87 | $309.04 | $312.25 | $312.25 | 228K | -2.57% |
| Jun 2, 2026 | $315.54 | $324.45 | $315.54 | $321.51 | $321.51 | 89K | +1.89% |
| Jun 1, 2026 | $316.87 | $318.46 | $307.07 | $315.67 | $315.67 | 95K | -0.38% |
| May 29, 2026 | $321.49 | $322.56 | $312.48 | $319.18 | $319.18 | 151K | -0.72% |
| May 28, 2026 | $328.45 | $328.45 | $319.70 | $322.79 | $322.79 | 150K | -1.72% |
| May 27, 2026 | $331.25 | $336.77 | $326.18 | $332.18 | $332.18 | 195K | +0.28% |
| May 26, 2026 | $323.74 | $329.99 | $320.08 | $329.57 | $329.57 | 191K | +1.80% |
| May 22, 2026 | $313.41 | $322.59 | $312.00 | $319.42 | $319.42 | 89K | +1.92% |
| May 21, 2026 | $305.55 | $311.33 | $299.60 | $306.90 | $306.90 | 92K | +0.44% |
| May 20, 2026 | $304.48 | $309.90 | $296.96 | $309.17 | $309.17 | 130K | +1.54% |
| May 19, 2026 | $309.70 | $313.55 | $303.32 | $303.59 | $303.59 | 179K | -1.97% |
| May 18, 2026 | $318.23 | $323.13 | $312.27 | $314.21 | $314.21 | 79K | -1.26% |
| May 15, 2026 | $319.74 | $323.51 | $290.07 | $317.81 | $317.81 | 131K | -0.60% |
| May 14, 2026 | $334.04 | $337.03 | $322.18 | $322.40 | $322.40 | 150K | -3.48% |
| May 13, 2026 | $325.96 | $329.89 | $321.92 | $329.10 | $329.10 | 353K | +0.96% |
| May 12, 2026 | $334.00 | $334.96 | $323.61 | $326.86 | $326.86 | 170K | -2.14% |
| May 11, 2026 | $337.62 | $345.87 | $329.58 | $333.81 | $333.81 | 172K | -1.13% |
| May 8, 2026 | $342.31 | $346.09 | $332.68 | $338.82 | $338.82 | 183K | -1.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KAI
Jan 1 → Dec 31 · 6 years2026+2.5%$286.07 → $293.28
+2.5%
2025-17.9%$347.14 → $285.02
-17.9%
2024+23.4%$279.67 → $344.99
+23.4%
2023+55.8%$179.94 → $280.31
+55.8%
2022-22.7%$229.76 → $177.63
-22.7%
2021+35.7%$169.80 → $230.48
+35.7%
Best Year2023 · +55.8%
Worst Year2022 · -22.7%
Positive Years4 / 6
Avg Annual Return+12.8%
6Y Total Return+72.7%
6Y CAGR~+9.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in KAI?
If you invested $1,000 in KAI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,754
Total Return+475.4%
CAGR~+19.1% / yr
Profit+$4,754
Based on Jun 8, 2016 · $50.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kadant Inc.（KAI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $293.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KAI 历史股价FMP 日线复权 OHLCV