Kadant Inc (KAI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	259.46	265.73	258.35	264.15	+2.10%	166,100
2026-10-15	260.05	263.46	256.86	258.72	-0.14%	118,500
2026-10-14	259.46	260.91	253.89	259.08	-0.94%	113,000
2026-10-13	262.34	264.29	257.09	261.54	+0.12%	114,300
2026-10-12	257.17	262.97	257.17	261.23	+0.31%	82,200
2026-10-09	261.85	263.50	257.79	260.43	-0.05%	142,100
2026-10-08	255.05	260.79	253.41	260.55	+1.04%	195,300
2026-10-07	259.68	262.20	256.36	257.86	-2.20%	136,600
2026-10-06	268.04	269.60	261.37	263.66	-1.30%	113,400
2026-10-05	267.89	274.51	265.15	267.14	-0.63%	165,500
2026-10-02	268.39	271.95	264.76	268.83	+2.02%	191,700
2026-10-01	261.50	265.51	258.14	263.52	+0.76%	146,800
2026-09-30	268.30	270.02	261.30	261.52	-2.10%	85,200
2026-09-29	272.11	274.62	266.74	267.13	-1.00%	116,700
2026-09-28	272.26	276.42	267.00	269.84	-1.48%	261,000
2026-09-25	274.53	280.13	273.82	273.89	-0.19%	110,600
2026-09-24	275.55	276.69	269.56	274.42	-1.41%	106,900
2026-09-23	270.55	280.07	269.49	278.35	+2.29%	187,800
2026-09-22	271.16	274.90	268.20	272.11	+2.36%	101,100
2026-09-21	267.81	269.93	263.41	265.84	+0.11%	96,800
2026-09-18	267.84	269.64	264.46	265.56	-0.58%	309,300
2026-09-17	275.40	275.40	265.96	267.12	-1.07%	128,600
2026-09-16	268.40	274.27	264.53	270.00	+1.67%	147,600
2026-09-15	268.26	268.40	260.85	265.56	-0.65%	298,700
2026-09-14	262.00	272.00	260.25	267.30	+0.38%	303,100
2026-09-11	288.01	288.01	266.15	266.30	-6.96%	280,900
2026-09-10	288.13	290.09	281.80	286.23	-1.72%	258,000
2026-09-09	298.69	301.77	290.76	291.25	-2.77%	98,200
2026-09-08	299.07	302.14	297.72	299.54	+0.26%	140,600
2026-09-04	295.89	299.42	291.34	298.76	+0.40%	60,400
2026-09-03	298.76	300.45	292.67	297.56	+0.84%	146,700
2026-09-02	293.88	297.82	290.20	295.09	+0.89%	227,000
2026-09-01	294.70	298.80	290.77	292.48	-2.23%	150,800
2026-08-31	300.89	301.38	296.74	299.14	-1.03%	107,300
2026-08-28	305.73	307.71	296.18	302.24	-1.18%	148,500
2026-08-27	305.68	308.46	303.32	305.86	-0.02%	90,000
2026-08-26	307.38	309.80	302.65	305.92	+1.02%	65,600
2026-08-25	317.39	319.27	299.50	302.84	-3.11%	230,300
2026-08-24	316.17	317.90	310.01	312.57	-0.27%	230,000
2026-08-21	317.36	317.36	307.63	313.41	-0.21%	123,800
2026-08-20	310.05	318.16	305.00	314.06	-0.10%	158,600
2026-08-19	311.21	318.00	307.56	314.37	+1.53%	134,900
2026-08-18	327.62	330.23	307.08	309.64	-6.09%	154,800
2026-08-17	332.21	337.49	328.07	329.72	-1.35%	76,600
2026-08-14	330.22	337.44	319.46	334.22	+0.96%	68,800
2026-08-13	336.00	339.34	328.14	331.03	-0.91%	82,500
2026-08-12	338.84	341.09	328.40	334.08	-1.26%	82,100
2026-08-11	335.74	344.79	334.26	338.33	+1.45%	95,300
2026-08-10	336.19	337.38	328.57	333.48	-1.23%	73,500
2026-08-07	333.54	341.22	333.19	337.63	+0.89%	112,000
2026-08-06	333.97	345.43	327.71	334.64	-0.74%	153,100
2026-08-05	335.85	339.51	305.48	337.12	+0.66%	270,900
2026-08-04	329.72	337.22	324.27	334.92	+3.19%	121,700
2026-08-03	310.17	327.50	310.17	324.56	+5.55%	120,700
2026-07-31	309.63	309.63	301.51	307.50	-0.09%	96,800
2026-07-30	308.58	311.37	298.05	307.79	+1.59%	111,300
2026-07-29	310.76	314.75	299.14	302.96	-3.85%	135,200
2026-07-28	313.84	321.33	308.94	315.10	+0.95%	117,200
2026-07-27	315.09	322.36	306.12	312.15	-0.07%	167,400
2026-07-24	310.93	315.73	305.97	312.36	+1.51%	91,500
2026-07-23	303.00	308.90	303.00	307.70	+0.26%	78,400
2026-07-22	308.41	309.86	303.78	306.89	+0.16%	107,700
2026-07-21	309.04	311.37	301.17	306.41	+0.01%	134,700
2026-07-20	312.31	312.88	305.77	306.39	-1.49%	97,800
2026-07-17	312.50	321.47	307.71	311.01	-2.51%	143,700
2026-07-16	297.60	321.81	297.26	319.03	+6.04%	166,200
2026-07-15	303.72	314.72	294.02	300.87	+0.27%	110,700
2026-07-14	296.18	300.75	290.48	300.07	+2.79%	104,900
2026-07-13	295.10	299.81	289.68	291.93	-0.92%	75,800
2026-07-10	290.35	299.05	290.04	294.63	+1.59%	116,800
2026-07-09	294.25	297.38	288.47	290.01	-1.21%	121,900
2026-07-08	298.46	300.18	291.42	293.57	-3.10%	110,700
2026-07-07	311.19	314.10	299.22	302.97	-3.41%	106,700
2026-07-06	307.56	316.08	307.56	313.66	+1.51%	134,400
2026-07-02	311.56	314.84	303.31	309.00	+0.66%	107,000
2026-07-01	314.65	318.08	306.55	306.96	-2.31%	170,700
2026-06-30	314.03	319.68	311.52	314.23	+0.15%	108,300
2026-06-29	319.76	321.72	311.41	313.77	-3.32%	195,000
2026-06-26	319.41	326.06	314.97	324.54	+0.77%	378,200
2026-06-25	313.02	325.19	310.87	322.07	+4.44%	123,700
2026-06-24	299.35	312.76	299.35	308.39	+2.56%	120,800
2026-06-23	299.00	307.78	297.00	300.68	-0.19%	218,300
2026-06-22	303.42	307.18	300.41	301.25	-1.06%	141,900
2026-06-18	298.50	305.90	298.50	304.49	+3.92%	214,300
2026-06-17	295.32	299.57	286.24	293.01	-0.82%	130,200
2026-06-16	296.73	300.58	293.46	295.44	+0.16%	141,300
2026-06-15	290.79	297.97	287.78	294.97	+4.43%	243,500
2026-06-12	292.36	292.36	281.18	282.45	-2.12%	180,900
2026-06-11	282.37	293.48	278.83	288.57	+3.57%	180,300
2026-06-10	290.51	296.60	278.49	278.63	-5.08%	123,500
2026-06-09	296.44	305.42	288.02	293.53	-0.39%	130,500
2026-06-08	295.00	300.29	293.64	294.69	+0.48%	298,000
2026-06-05	302.15	302.15	289.00	293.28	-3.49%	142,000
2026-06-04	316.93	321.63	301.44	303.89	-2.68%	166,300
2026-06-03	320.48	324.87	309.04	312.25	-2.88%	228,300
2026-06-02	315.54	324.45	315.54	321.51	+1.85%	88,600
2026-06-01	316.87	318.46	307.07	315.67	-1.10%	94,800
2026-05-29	321.49	322.56	312.48	319.18	-1.12%	151,200
2026-05-28	328.45	328.45	319.70	322.79	-2.83%	149,900
2026-05-27	331.25	336.77	326.18	332.18	+0.79%	195,000
2026-05-26	323.74	329.99	320.08	329.57	+3.18%	190,900
2026-05-22	313.41	322.59	312.00	319.42	+4.08%	88,500
2026-05-21	305.55	311.33	299.60	306.90	-0.73%	91,700
2026-05-20	304.48	309.90	296.96	309.17	+1.84%	129,600
2026-05-19	309.70	313.55	303.32	303.59	-3.38%	179,400
2026-05-18	318.23	323.13	312.27	314.21	-1.13%	79,100
2026-05-15	319.74	323.51	290.07	317.81	-1.42%	130,500
2026-05-14	334.04	337.03	322.18	322.40	-2.04%	149,700
2026-05-13	325.96	329.89	321.92	329.10	+0.69%	353,000
2026-05-12	334.00	334.96	323.61	326.86	-2.08%	170,200
2026-05-11	337.62	345.87	329.58	333.81	-1.48%	171,700
2026-05-08	342.31	346.09	332.68	338.82	-0.52%	183,200
2026-05-07	330.80	352.74	330.80	340.59	+3.99%	312,000
2026-05-06	302.40	330.92	302.40	327.52	+13.38%	394,400
2026-05-05	288.52	293.60	282.91	288.86	+0.88%	130,400
2026-05-04	284.25	291.35	280.78	286.33	+0.17%	220,600
2026-05-01	293.57	294.46	278.23	285.85	-2.48%	287,000
2026-04-30	302.28	309.00	290.87	293.13	-4.25%	238,900
2026-04-29	306.61	314.23	300.83	306.15	-1.10%	192,400
2026-04-28	316.03	318.87	309.32	309.55	-2.12%	208,100
2026-04-27	314.20	320.59	310.84	316.27	+1.12%	164,700
2026-04-24	326.28	326.28	308.21	312.76	-4.23%	193,300
2026-04-23	325.36	333.35	321.43	326.58	+1.01%	142,800
2026-04-22	324.56	328.29	318.70	323.31	+0.46%	174,100
2026-04-21	331.03	337.18	318.11	321.84	-2.77%	172,800
2026-04-20	328.77	332.96	320.15	331.00	-0.25%	260,900
2026-04-17	329.17	340.19	328.91	331.84	+2.99%	145,900
2026-04-16	324.77	330.62	321.37	322.22	-0.81%	106,600
2026-04-15	331.78	331.78	321.05	324.86	-2.19%	120,700
2026-04-14	328.42	333.31	324.01	332.15	+1.28%	73,900
2026-04-13	321.54	329.40	319.29	327.94	+0.90%	86,800
2026-04-10	325.53	327.32	321.05	325.03	+0.40%	74,200
2026-04-09	314.58	325.48	314.58	323.73	+2.29%	96,300
2026-04-08	310.89	317.95	308.96	316.47	+7.57%	166,600
2026-04-07	287.88	294.92	284.43	294.20	+1.96%	145,900
2026-04-06	286.21	288.56	282.66	288.54	+0.68%	104,700
2026-04-02	283.48	295.38	280.10	286.60	-1.38%	176,600
2026-04-01	294.38	299.08	290.56	290.61	-0.60%	217,300
2026-03-31	290.79	296.16	284.61	292.35	+2.62%	208,300
2026-03-30	292.84	293.45	282.33	284.89	-1.99%	268,900
2026-03-27	299.16	299.52	287.61	290.66	-2.95%	177,100
2026-03-26	306.88	315.00	297.86	299.50	-5.07%	171,800
2026-03-25	328.40	328.59	309.21	315.48	-2.58%	132,200
2026-03-24	307.97	323.85	306.69	323.82	+3.69%	171,400
2026-03-23	306.26	316.07	304.62	312.31	+5.37%	148,900
2026-03-20	300.10	301.70	293.48	296.40	-0.67%	265,700
2026-03-19	290.99	303.17	288.65	298.41	+1.39%	212,700
2026-03-18	300.35	303.96	293.06	294.32	-2.44%	161,200
2026-03-17	305.23	311.02	295.75	301.68	-0.12%	232,500
2026-03-16	309.99	311.84	299.74	302.03	-0.53%	111,400
2026-03-13	323.02	325.28	302.84	303.65	-5.48%	141,700
2026-03-12	329.62	332.03	320.68	321.25	-3.45%	111,200
2026-03-11	328.62	334.14	324.45	332.72	+0.74%	133,600
2026-03-10	331.96	339.44	329.23	330.29	-1.16%	98,800
2026-03-09	323.37	335.10	316.59	334.17	+1.00%	117,100
2026-03-06	337.72	342.15	326.32	330.86	-4.31%	149,100
2026-03-05	343.10	352.07	341.86	345.77	-0.44%	195,600
2026-03-04	345.83	350.50	340.48	347.31	+0.82%	114,900
2026-03-03	335.05	348.24	330.53	344.47	-0.27%	193,100
2026-03-02	332.57	346.33	328.85	345.39	+1.83%	124,800
2026-02-27	340.00	343.00	330.42	339.17	-1.84%	203,600
2026-02-26	340.38	351.20	339.83	345.54	+1.90%	196,300
2026-02-25	338.65	347.44	327.63	339.11	+1.02%	209,500
2026-02-24	328.77	341.74	326.27	335.70	+2.50%	241,100
2026-02-23	335.56	339.31	321.73	327.52	-3.65%	205,900
2026-02-20	333.62	354.07	328.75	339.91	+3.92%	264,100
2026-02-19	315.56	335.70	298.61	327.08	+2.06%	388,100
2026-02-18	332.88	337.76	317.56	320.47	-3.91%	176,600
2026-02-17	335.97	339.03	322.06	333.51	-0.15%	154,200
2026-02-13	337.30	342.45	330.17	334.00	+0.13%	114,400
2026-02-12	338.78	348.22	332.95	333.55	-0.39%	185,200
2026-02-11	341.23	347.43	334.81	334.84	-1.12%	116,400
2026-02-10	338.70	346.30	333.96	338.62	+0.20%	140,700
2026-02-09	342.94	342.94	336.31	337.93	-1.51%	95,300
2026-02-06	335.46	346.40	330.87	343.11	+3.89%	210,800
2026-02-05	334.05	339.52	329.46	330.25	-0.89%	106,400
2026-02-04	336.57	341.46	328.98	333.20	+1.63%	134,600
2026-02-03	325.40	336.24	317.81	327.84	+0.08%	102,300
2026-02-02	321.50	330.94	317.64	327.58	+2.04%	169,400
2026-01-30	319.13	325.71	315.13	321.04	-0.90%	206,300
2026-01-29	318.02	325.57	303.46	323.96	+2.43%	143,900
2026-01-28	322.39	322.39	313.80	316.26	-1.15%	61,000
2026-01-27	318.70	320.26	315.39	319.94	-0.35%	36,600
2026-01-26	323.13	325.47	316.16	321.05	-0.69%	105,300
2026-01-23	328.41	330.92	320.74	323.28	-1.63%	76,500
2026-01-22	330.00	334.50	327.76	328.63	+0.47%	51,800
2026-01-21	321.42	330.00	310.20	327.09	+2.97%	90,200
2026-01-20	319.07	322.25	315.17	317.67	-2.24%	80,600
2026-01-16	327.75	330.00	323.27	324.94	-0.71%	132,900
2026-01-15	317.00	328.32	313.70	327.28	+3.74%	89,000
2026-01-14	312.18	316.90	308.71	315.48	+1.23%	136,600
2026-01-13	313.31	316.00	308.30	311.65	+0.56%	86,900
2026-01-12	316.03	316.53	309.85	309.92	-2.91%	186,900
2026-01-09	312.44	319.57	309.34	319.22	+2.64%	185,100
2026-01-08	293.82	314.13	293.82	311.01	+5.01%	151,300
2026-01-07	305.31	305.31	294.06	296.18	-2.93%	102,800
2026-01-06	293.31	306.16	291.96	305.11	+2.88%	159,400
2026-01-05	285.40	301.32	285.40	296.57	+3.55%	163,400
2026-01-02	286.07	292.87	282.70	286.40	+0.48%	155,900
2025-12-31	295.22	297.16	283.10	285.02	-3.52%	161,100
2025-12-30	293.26	298.37	291.18	295.42	+0.62%	234,100
2025-12-29	294.25	295.96	287.92	293.61	-0.11%	82,500
2025-12-26	292.68	295.99	290.10	293.92	+0.06%	143,400
2025-12-24	290.66	295.01	290.66	293.74	+0.72%	34,800
2025-12-23	291.17	293.61	287.73	291.63	-0.02%	96,600
2025-12-22	289.71	292.96	283.96	291.70	+0.96%	166,200
2025-12-19	288.73	292.01	284.74	288.94	-0.53%	293,600
2025-12-18	294.20	299.83	290.11	290.47	-0.90%	167,400
2025-12-17	289.68	297.90	289.68	293.10	+0.68%	260,500
2025-12-16	289.71	295.67	286.02	291.11	+1.01%	180,100
2025-12-15	292.85	293.80	287.52	288.19	-1.38%	178,100
2025-12-12	296.55	298.09	289.27	292.22	-0.80%	200,200
2025-12-11	292.51	300.44	290.91	294.58	+0.87%	199,200
2025-12-10	282.38	297.49	280.08	292.03	+3.70%	226,600
2025-12-09	280.69	285.05	276.80	281.60	+0.22%	83,200
2025-12-08	289.01	291.00	278.88	280.97	-2.45%	88,700
2025-12-05	290.17	293.89	287.69	288.03	-1.01%	97,400
2025-12-04	292.54	292.85	285.24	290.98	-0.27%	166,200
2025-12-03	282.82	292.17	281.00	291.77	+4.03%	143,600
2025-12-02	279.93	282.93	275.25	280.47	+1.06%	78,000
2025-12-01	272.73	281.69	272.73	277.53	-0.21%	171,200
2025-11-28	280.11	283.67	273.14	278.12	+0.12%	106,800
2025-11-26	278.51	282.44	277.13	277.79	-1.35%	161,600
2025-11-25	274.54	284.54	274.41	281.59	+3.53%	150,500
2025-11-24	265.84	275.18	263.29	272.00	+1.69%	204,000
2025-11-21	252.76	269.38	250.54	267.49	+6.68%	217,600
2025-11-20	254.82	257.91	249.13	250.74	+0.11%	107,100
2025-11-19	247.11	256.91	244.98	250.46	+1.20%	139,100
2025-11-18	246.23	250.44	244.87	247.48	-1.21%	119,500
2025-11-17	253.73	257.09	250.24	250.52	-1.72%	136,700
2025-11-14	258.91	265.91	254.65	254.91	-2.77%	94,800
2025-11-13	264.84	267.76	260.04	262.18	-1.20%	65,000
2025-11-12	263.54	268.03	263.25	265.36	+0.52%	87,500
2025-11-11	266.28	269.98	261.91	263.99	-0.74%	82,600
2025-11-10	271.91	276.04	265.48	265.96	-1.15%	103,100
2025-11-07	267.43	273.07	264.77	269.06	+0.33%	113,400
2025-11-06	272.53	272.53	264.32	268.17	-1.64%	122,800
2025-11-05	273.41	276.42	268.78	272.64	-0.33%	82,600
2025-11-04	274.20	276.49	267.54	273.53	-1.18%	183,500
2025-11-03	276.61	279.12	270.21	276.81	+0.05%	118,400
2025-10-31	284.51	288.64	271.23	276.66	-3.12%	252,100
2025-10-30	297.56	301.76	283.81	285.57	-5.09%	292,500
2025-10-29	307.84	312.46	284.40	300.88	+0.78%	310,900
2025-10-28	302.84	306.56	296.72	298.55	-1.70%	191,500
2025-10-27	292.54	306.46	290.35	303.71	+4.36%	190,600
2025-10-24	298.13	298.13	289.18	291.01	-0.64%	133,300
2025-10-23	293.07	298.54	290.75	292.88	-0.23%	101,900
2025-10-22	301.81	302.17	291.88	293.55	-2.67%	94,600
2025-10-21	302.10	305.13	299.04	301.60	-0.31%	78,100
2025-10-20	306.18	310.71	301.96	302.53	+0.18%	138,200

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+9.78%). Peor mes: Mar (-12.42%). Basado en 2 años de datos diarios (2025–2026).

Ene+9.78%
Feb+3.01%
Mar-12.42%
Abr-6.58%
May+9.12%
Jun+1.47%
Jul+1.25%
Ago-4.04%
Sep-8.48%
Oct-6.11%
Nov+0.47%
Dic+2.70%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Kadant Inc (KAI)?

264.15 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de KAI?

Máximo de 354.07 y mínimo de 244.87 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Kadant Inc?

Históricamente, el mes más fuerte de KAI ha sido Ene (media +9.78%) y el más débil Mar (media -12.42%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.