Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	66.30	66.65	65.86	66.49	66.49	0.53%	193,915
Dec 24, 2025	65.70	66.14	65.38	66.14	66.14	1.09%	126,351
Dec 23, 2025	65.70	66.14	64.45	65.43	65.43	-0.41%	328,480
Dec 22, 2025	66.00	66.61	65.33	65.70	65.70	-0.65%	488,309
Dec 19, 2025	67.02	67.62	65.15	66.13	66.13	-1.91%	1,668,605
Dec 18, 2025	68.05	68.62	67.11	67.42	67.42	-0.16%	418,717
Dec 17, 2025	67.62	68.83	67.25	67.53	67.53	-0.69%	366,030
Dec 16, 2025	68.55	68.55	67.36	68.00	68.00	-1.02%	617,282
Dec 15, 2025	68.85	68.98	67.90	68.70	68.70	0.53%	560,510
Dec 12, 2025	69.00	69.75	68.13	68.34	68.34	-0.31%	579,588
Dec 11, 2025	68.59	69.39	67.38	68.55	68.55	0.03%	739,484
Dec 10, 2025	65.75	68.57	65.75	68.53	68.53	4.36%	810,781
Dec 9, 2025	64.48	66.11	64.48	65.67	65.67	1.75%	749,564
Dec 8, 2025	65.34	65.34	64.19	64.54	64.54	-1.21%	589,316
Dec 5, 2025	63.79	65.59	63.24	65.33	65.33	1.92%	518,646
Dec 4, 2025	64.55	65.62	64.03	64.10	64.10	-0.68%	491,664
Dec 3, 2025	64.22	65.51	63.72	64.54	64.54	0.92%	551,347
Dec 2, 2025	63.67	64.29	63.04	63.95	63.95	0.99%	550,079
Dec 1, 2025	62.47	64.15	62.01	63.32	63.32	1.20%	517,066
Nov 28, 2025	63.02	63.25	61.78	62.57	62.57	-1.93%	317,360
Nov 26, 2025	63.46	64.38	63.25	63.80	63.35	-0.47%	454,338
Nov 25, 2025	62.56	64.39	61.72	64.10	63.65	3.70%	433,872
Nov 24, 2025	61.41	62.10	60.68	61.81	61.37	0.16%	490,087
Nov 21, 2025	59.57	62.40	59.34	61.71	61.27	5.11%	472,400
Nov 20, 2025	59.75	60.46	58.33	58.71	58.30	-1.76%	386,129
Nov 19, 2025	60.41	60.80	59.12	59.76	59.34	-0.81%	386,010
Nov 18, 2025	59.64	60.84	59.40	60.25	59.83	1.35%	524,672
Nov 17, 2025	61.54	61.72	59.36	59.45	59.03	-3.49%	343,181
Nov 14, 2025	61.55	62.00	60.75	61.60	61.17	-1.00%	467,110
Nov 13, 2025	61.55	62.57	61.51	62.22	61.78	1.20%	454,294
Nov 12, 2025	61.33	61.83	60.95	61.48	61.05	0.11%	565,049
Nov 11, 2025	61.41	61.45	60.03	61.41	60.98	0.52%	373,696
Nov 10, 2025	61.94	62.02	60.25	61.09	60.66	-0.63%	449,601
Nov 7, 2025	59.43	61.53	59.43	61.48	61.05	3.62%	621,427
Nov 6, 2025	60.23	60.46	58.99	59.33	58.91	-1.89%	520,621
Nov 5, 2025	61.35	61.82	59.60	60.47	60.04	-1.26%	929,875
Nov 4, 2025	64.05	66.49	61.18	61.24	60.81	-7.07%	924,432
Nov 3, 2025	67.36	67.36	65.40	65.90	65.44	-2.34%	1,023,877
Oct 31, 2025	66.90	67.74	65.59	67.48	67.00	-0.12%	649,514
Oct 30, 2025	68.17	68.91	67.24	67.56	67.08	-2.20%	402,020
Oct 29, 2025	70.58	71.40	68.46	69.08	68.59	-2.70%	444,580
Oct 28, 2025	70.64	71.50	70.52	71.00	70.50	-0.10%	304,874
Oct 27, 2025	71.57	71.86	70.95	71.07	70.57	-0.38%	294,499
Oct 24, 2025	71.48	71.83	71.05	71.34	70.84	0.34%	264,348
Oct 23, 2025	71.88	72.37	70.90	71.10	70.60	0.08%	245,817
Oct 22, 2025	71.09	72.24	70.97	71.04	70.54	-0.01%	268,629
Oct 21, 2025	70.48	71.55	70.33	71.05	70.55	0.62%	295,091
Oct 20, 2025	69.97	70.66	69.56	70.61	70.11	1.38%	269,535
Oct 17, 2025	69.10	69.74	68.67	69.65	69.16	0.77%	373,245
Oct 16, 2025	68.60	69.58	67.68	69.12	68.63	0.98%	531,103