Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	81.18	84.51	78.58	81.96	81.50	-8.51%	1,478,061
Aug 3, 2026	88.40	90.52	88.39	89.58	89.08	1.77%	550,875
Jul 31, 2026	87.71	88.61	86.33	88.02	87.53	-0.24%	454,531
Jul 30, 2026	87.03	89.08	85.77	88.23	87.74	-3.61%	596,174
Jul 29, 2026	90.85	92.07	89.87	91.53	91.02	0.53%	376,873
Jul 28, 2026	90.16	92.99	89.95	91.05	90.54	1.88%	256,767
Jul 27, 2026	90.59	91.66	87.93	89.37	88.87	-0.87%	324,626
Jul 24, 2026	89.99	90.59	89.11	90.15	89.65	1.17%	206,288
Jul 23, 2026	88.62	89.53	87.95	89.11	88.61	-0.52%	307,296
Jul 22, 2026	89.15	90.50	89.05	89.58	89.08	0.80%	454,931
Jul 21, 2026	89.47	89.47	87.10	88.87	88.37	-0.02%	515,688
Jul 20, 2026	91.46	91.46	88.84	88.89	88.39	-1.66%	337,010
Jul 17, 2026	90.78	92.08	89.92	90.39	89.89	-1.08%	311,158
Jul 16, 2026	89.82	92.22	89.49	91.38	90.87	1.71%	299,484