Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	86.90	88.06	85.06	86.35	86.35	-0.40%	396,155
Jul 1, 2026	90.54	91.42	86.51	86.70	86.70	-4.54%	431,278
Jun 30, 2026	91.10	91.81	90.46	90.82	90.82	0.51%	479,724
Jun 29, 2026	92.18	92.18	87.84	90.36	90.36	-3.25%	754,786
Jun 26, 2026	92.25	94.53	92.00	93.40	93.40	0.33%	2,000,731
Jun 25, 2026	92.39	93.71	91.68	93.09	93.09	1.31%	486,420
Jun 24, 2026	88.00	91.90	87.55	91.89	91.89	5.03%	756,484
Jun 23, 2026	89.58	91.55	87.43	87.49	87.49	-3.54%	472,850
Jun 22, 2026	91.07	93.15	90.11	90.70	90.70	-1.20%	848,367
Jun 18, 2026	88.95	91.80	88.92	91.80	91.80	3.79%	1,451,680
Jun 17, 2026	88.50	90.08	88.10	88.45	88.45	0.16%	415,998
Jun 16, 2026	89.20	90.07	87.80	88.31	88.31	-1.01%	593,645
Jun 15, 2026	87.85	89.37	87.39	89.21	89.21	1.78%	610,378
Jun 12, 2026	86.26	87.85	86.17	87.65	87.65	2.56%	463,028
Jun 11, 2026	84.17	85.81	83.21	85.46	85.46	2.93%	373,670
Jun 10, 2026	84.89	86.20	82.97	83.03	83.03	-1.61%	489,394
Jun 9, 2026	84.16	85.36	82.75	84.39	84.39	1.77%	703,847
Jun 8, 2026	82.49	83.29	81.35	82.92	82.92	2.52%	605,256
Jun 5, 2026	82.58	83.56	80.64	80.88	80.88	-2.60%	424,251
Jun 4, 2026	85.72	85.75	82.82	83.04	83.04	-2.62%	479,615
Jun 3, 2026	86.80	87.49	84.79	85.27	85.27	-2.33%	545,869
Jun 2, 2026	87.02	88.48	86.76	87.30	87.30	0.67%	444,016
Jun 1, 2026	87.12	87.81	86.01	86.72	86.72	-0.90%	399,834
May 29, 2026	87.15	89.46	86.67	87.51	87.51	0.31%	548,455
May 28, 2026	85.71	88.51	84.12	87.71	87.24	1.85%	596,373
May 27, 2026	85.00	86.31	84.74	86.12	85.66	1.64%	777,696
May 26, 2026	83.74	85.27	83.43	84.73	84.27	1.58%	547,876
May 22, 2026	81.09	83.75	81.08	83.41	82.96	6.47%	492,494
May 21, 2026	77.61	79.01	76.09	78.34	77.92	0.12%	418,038
May 20, 2026	78.66	79.28	77.92	78.25	77.83	-0.45%	379,679
May 19, 2026	80.78	80.78	78.29	78.60	78.18	-4.06%	308,779
May 18, 2026	81.45	82.51	80.56	81.93	81.49	1.15%	471,304
May 15, 2026	80.86	82.18	80.80	81.00	80.56	-1.33%	445,276
May 14, 2026	83.32	83.66	81.65	82.09	81.65	-0.98%	310,568
May 13, 2026	84.80	85.51	82.31	82.90	82.45	-1.93%	354,862
May 12, 2026	84.51	84.98	82.89	84.53	84.07	-0.02%	347,902
May 11, 2026	86.11	86.43	82.59	84.55	84.09	-1.32%	550,602
May 8, 2026	81.87	86.04	81.14	85.68	85.22	5.41%	568,653
May 7, 2026	83.00	83.58	80.69	81.28	80.84	-1.37%	516,529
May 6, 2026	82.94	85.27	79.80	82.41	81.97	4.41%	758,762
May 5, 2026	77.27	79.45	76.26	78.93	78.50	4.06%	500,537
May 4, 2026	76.94	77.06	75.16	75.85	75.44	-1.91%	343,921
May 1, 2026	77.68	77.73	76.72	77.33	76.91	0.48%	300,870
Apr 30, 2026	75.69	77.69	75.00	76.96	76.55	1.58%	317,906
Apr 29, 2026	76.93	77.62	75.28	75.76	75.35	-1.43%	319,551
Apr 28, 2026	77.78	77.98	76.46	76.86	76.45	-0.52%	247,921
Apr 27, 2026	77.08	78.46	76.59	77.26	76.84	0.53%	281,511
Apr 24, 2026	76.35	77.11	75.29	76.85	76.44	0.73%	248,198
Apr 23, 2026	75.45	76.88	74.92	76.29	75.88	1.17%	297,258
Apr 22, 2026	76.47	76.48	75.14	75.41	75.00	-0.80%	270,982