Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	81.09	83.75	81.08	83.41	83.41	6.47%	491,909
May 21, 2026	77.61	79.01	76.09	78.34	78.34	0.12%	413,233
May 20, 2026	78.66	79.28	77.92	78.25	78.25	-0.45%	379,656
May 19, 2026	80.78	80.78	78.29	78.60	78.60	-4.06%	308,775
May 18, 2026	81.45	82.51	80.56	81.93	81.93	1.15%	469,700
May 15, 2026	80.86	82.18	80.80	81.00	81.00	-1.33%	445,276
May 14, 2026	83.32	83.66	81.65	82.09	82.09	-0.98%	310,568
May 13, 2026	84.80	85.51	82.31	82.90	82.90	-1.93%	354,862
May 12, 2026	84.51	84.98	82.89	84.53	84.53	-0.02%	347,902
May 11, 2026	86.11	86.43	82.59	84.55	84.55	-1.32%	550,602
May 8, 2026	81.87	86.04	81.14	85.68	85.68	5.41%	568,653
May 7, 2026	83.00	83.58	80.69	81.28	81.28	-1.37%	516,529
May 6, 2026	82.94	85.27	79.80	82.41	82.41	4.41%	758,762
May 5, 2026	77.27	79.45	76.26	78.93	78.93	4.06%	500,537
May 4, 2026	76.94	77.06	75.16	75.85	75.85	-1.91%	343,921
May 1, 2026	77.68	77.73	76.72	77.33	77.33	0.48%	300,870
Apr 30, 2026	75.69	77.69	75.00	76.96	76.96	1.58%	317,906
Apr 29, 2026	76.93	77.62	75.28	75.76	75.76	-1.43%	319,551
Apr 28, 2026	77.78	77.98	76.46	76.86	76.86	-0.52%	247,921
Apr 27, 2026	77.08	78.46	76.59	77.26	77.26	0.53%	281,511
Apr 24, 2026	76.35	77.11	75.29	76.85	76.85	0.73%	248,198
Apr 23, 2026	75.45	76.88	74.92	76.29	76.29	1.17%	297,258
Apr 22, 2026	76.47	76.48	75.14	75.41	75.41	-0.80%	270,982
Apr 21, 2026	75.49	76.49	75.21	76.02	76.02	0.68%	338,698
Apr 20, 2026	74.31	75.81	74.16	75.51	75.51	1.45%	293,385
Apr 17, 2026	73.28	75.40	72.45	74.43	74.43	1.38%	355,342
Apr 16, 2026	73.45	74.16	72.69	73.42	73.42	0.14%	303,837
Apr 15, 2026	74.26	74.37	72.92	73.32	73.32	-1.68%	346,936
Apr 14, 2026	74.22	74.66	73.20	74.57	74.57	0.07%	355,949
Apr 13, 2026	74.48	75.46	72.86	74.52	74.52	-0.13%	312,869
Apr 10, 2026	75.06	75.46	74.12	74.62	74.62	-0.08%	367,566
Apr 9, 2026	75.51	76.00	73.87	74.68	74.68	-2.19%	264,802
Apr 8, 2026	75.78	76.78	75.35	76.35	76.35	2.00%	498,591
Apr 7, 2026	74.36	75.04	73.95	74.85	74.85	0.60%	285,677
Apr 6, 2026	75.44	75.51	73.76	74.40	74.40	-2.02%	297,818
Apr 2, 2026	76.01	76.57	74.90	75.93	75.93	0.85%	342,740
Apr 1, 2026	75.64	76.15	74.56	75.29	75.29	-0.03%	360,925
Mar 31, 2026	75.90	76.47	74.43	75.31	75.31	-0.26%	591,007
Mar 30, 2026	74.99	75.99	74.03	75.51	75.51	1.89%	405,053
Mar 27, 2026	73.50	74.71	73.01	74.11	74.11	0.34%	280,763
Mar 26, 2026	72.61	73.93	72.39	73.86	73.86	1.54%	313,830
Mar 25, 2026	71.41	72.77	70.50	72.74	72.74	2.87%	250,325
Mar 24, 2026	67.65	70.95	67.65	70.71	70.71	3.29%	360,186
Mar 23, 2026	69.63	70.54	68.38	68.46	68.46	0.94%	392,824
Mar 20, 2026	69.12	69.68	67.40	67.82	67.82	-1.12%	964,007
Mar 19, 2026	67.05	69.38	66.61	68.59	68.59	0.97%	513,927
Mar 18, 2026	68.56	69.10	67.92	67.93	67.93	-1.52%	511,264
Mar 17, 2026	69.20	70.35	68.73	68.98	68.98	0.50%	423,663
Mar 16, 2026	69.67	69.96	67.69	68.64	68.64	-1.22%	359,948
Mar 13, 2026	69.70	70.22	68.50	69.49	69.49	0.87%	475,502