>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding KAI »    KAI Split History »
Home Free Dividend Report KAI Dividend History KAI Historical Stock Prices Preferred Stock Newsletter KAI Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
KAI Historical Price Range
Date Open High Low Close Volume
10/09/2026 $261.85 $263.50 $257.79 $260.43 142.10K
10/12/2026 $257.17 $262.97 $257.17 $261.23 82.20K
10/13/2026 $262.34 $264.29 $257.09 $261.54 114.30K
10/14/2026 $259.46 $260.91 $253.89 $259.08 113.00K
10/15/2026 $260.05 $263.46 $256.86 $258.72 118.50K
About Kadant
Kadant Inc. is a global supplier of technologies and engineered systems that drive sustainable industrial processing. Its segments include Flow Control, Industrial Processing, and Material Handling. Flow Control segment includes rotary sealing devices, steam systems, expansion joints, doctor systems, roll and fabric cleaning devices, and filtration and fiber recovery systems. Industrial Processing segment includes equipment, machinery, and technologies used to process recycled paper and timber for the packaging, tissue, wood products and alternative fuel industries, among others. It provides industrial automation and digitization solutions to process industries.
KAI historical stock prices picture
Kadant (KAI) has the following price history information. Looking back at KAI historical stock prices for the last five trading days, on October 09, 2026, KAI opened at $261.85, traded as high as $263.50 and as low as $257.79, and closed at $260.43. Trading volume was a total of 142.10K shares. On October 12, 2026, KAI opened at $257.17, traded as high as $262.97 and as low as $257.17, and closed at $261.23. Trading volume was a total of 82.20K shares. On October 13, 2026, KAI opened at $262.34, traded as high as $264.29 and as low as $257.09, and closed at $261.54. Trading volume was a total of 114.30K shares. On October 14, 2026, KAI opened at $259.46, traded as high as $260.91 and as low as $253.89, and closed at $259.08. Trading volume was a total of 113.00K shares. On October 15, 2026, KAI opened at $260.05, traded as high as $263.46 and as low as $256.86, and closed at $258.72. Trading volume was a total of 118.50K shares.

KAI Historical Stock Prices By Date:

KAI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kadant shares, starting with a $10,000 purchase of KAI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $51.31
End price/share: $258.72
Starting shares: 194.89
Ending shares: 209.17
Dividends reinvested/share: $10.71
Total return: 441.16%
Average Annual Total Return: 18.40%
Starting investment: $10,000.00
Ending investment: $54,114.80
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $51.31
End price/share: $258.72
Dividends collected/share: $10.71
Total return: 425.10%
Average Annual Total Return: 18.04%
Starting investment: $10,000.00
Ending investment: $52,492.19
Years: 10.00
KAI Historical Closing Prices
Date Close
10/09/2026$260.43
10/12/2026$261.23
10/13/2026$261.54
10/14/2026$259.08
10/15/2026$258.72
Industrials Historical Prices
KAI is categorized under the Industrials sector; below are some other companies in the same sector:

KAMN Historical Stock Prices
KBAL Historical Stock Prices
KBALB Historical Stock Prices
KBL Historical Stock Prices
KBR Historical Stock Prices
KDN Historical Stock Prices
KE Historical Stock Prices
KELYA Historical Stock Prices
KEM Historical Stock Prices
KEX Historical Stock Prices

Also explore: KAI shares outstanding history

Email EnvelopeFree KAI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KAI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.