Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	74.94	75.52	74.36	75.15	75.15	-0.42%	377,875
Oct 13, 2026	74.27	75.66	74.25	75.47	75.47	1.63%	298,537
Oct 12, 2026	74.63	75.46	74.07	74.26	74.26	-0.87%	342,517
Oct 9, 2026	75.27	75.64	74.50	74.91	74.91	-0.93%	285,547
Oct 8, 2026	75.58	76.41	74.78	75.61	75.61	0.27%	363,154
Oct 7, 2026	76.67	76.91	75.36	75.41	75.41	-2.20%	410,179
Oct 6, 2026	76.87	77.74	76.64	77.11	77.11	-0.35%	416,472
Oct 5, 2026	76.67	78.13	75.10	77.38	77.38	0.56%	495,965
Oct 2, 2026	77.67	78.68	76.93	76.95	76.95	0.79%	376,660
Oct 1, 2026	76.50	77.14	74.55	76.35	76.35	-0.73%	606,563
Sep 30, 2026	77.94	78.02	76.76	76.91	76.91	-1.09%	570,082
Sep 29, 2026	78.65	78.65	77.65	77.76	77.76	-0.88%	362,865
Sep 28, 2026	78.19	79.29	77.50	78.45	78.45	-0.39%	365,180
Sep 25, 2026	78.52	80.11	78.43	78.76	78.76	0.14%	413,833
Sep 24, 2026	78.52	78.92	77.76	78.65	78.65	-0.19%	293,570
Sep 23, 2026	79.09	80.04	78.75	78.80	78.80	-0.84%	335,822
Sep 22, 2026	77.39	79.96	77.39	79.47	79.47	3.76%	340,092
Sep 21, 2026	77.88	77.88	76.21	76.59	76.59	-1.10%	313,105
Sep 18, 2026	77.09	77.51	76.03	77.44	77.44	-0.15%	1,017,122
Sep 17, 2026	79.65	79.65	77.35	77.56	77.56	-1.15%	321,333
Sep 16, 2026	80.03	80.03	77.62	78.46	78.46	-0.93%	425,768
Sep 15, 2026	79.20	80.51	78.37	79.20	79.20	-1.93%	517,535
Sep 14, 2026	79.10	80.82	78.02	80.76	80.76	1.36%	452,341
Sep 11, 2026	79.23	80.09	78.59	79.68	79.68	1.13%	382,067
Sep 10, 2026	78.86	78.94	77.68	78.79	78.79	-0.71%	283,671
Sep 9, 2026	80.53	80.53	78.59	79.35	79.35	-1.21%	360,033
Sep 8, 2026	82.35	82.35	80.16	80.32	80.32	-1.42%	275,442
Sep 4, 2026	80.26	82.40	80.24	81.48	81.48	0.36%	284,043
Sep 3, 2026	83.77	83.77	80.95	81.19	81.19	-1.99%	343,375
Sep 2, 2026	82.13	83.90	81.09	82.84	82.84	2.72%	374,156
Sep 1, 2026	81.47	81.91	80.50	80.65	80.65	-2.49%	358,246
Aug 31, 2026	83.99	84.15	82.01	82.71	82.71	-1.12%	351,147
Aug 28, 2026	84.27	85.60	83.02	83.65	83.65	-0.54%	399,731
Aug 27, 2026	83.77	84.69	83.02	84.58	84.11	-	215,828
Aug 26, 2026	84.03	85.03	83.88	84.58	84.11	1.12%	235,656
Aug 25, 2026	84.00	85.05	82.37	83.64	83.17	-0.29%	316,768
Aug 24, 2026	85.45	85.50	83.47	83.88	83.41	-1.54%	281,213
Aug 21, 2026	85.45	86.05	84.32	85.19	84.71	0.31%	353,413
Aug 20, 2026	84.66	85.84	84.11	84.93	84.46	-0.29%	357,746
Aug 19, 2026	85.48	86.96	84.74	85.18	84.70	1.09%	415,848
Aug 18, 2026	86.58	86.58	84.04	84.26	83.79	-2.48%	439,067
Aug 17, 2026	86.88	88.04	86.00	86.40	85.92	-1.68%	352,558
Aug 14, 2026	85.84	87.91	85.84	87.88	87.39	1.87%	256,607
Aug 13, 2026	85.39	87.00	85.39	86.27	85.79	-0.03%	351,936
Aug 12, 2026	86.85	87.40	85.45	86.30	85.82	-0.78%	324,834
Aug 11, 2026	86.82	89.23	86.82	86.98	86.49	0.61%	428,299
Aug 10, 2026	87.15	88.27	86.06	86.45	85.97	-1.34%	393,989
Aug 7, 2026	87.10	87.80	85.60	87.62	87.13	0.08%	645,327
Aug 6, 2026	83.39	87.92	83.39	87.55	87.06	3.56%	522,134
Aug 5, 2026	81.97	85.20	80.61	84.54	84.07	3.15%	843,880