Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	319.13	325.71	315.13	321.04	321.04	-0.90%	206,264
Jan 29, 2026	318.02	325.57	303.46	323.96	323.96	2.43%	143,861
Jan 28, 2026	322.39	322.39	313.80	316.26	316.26	-1.15%	60,959
Jan 27, 2026	318.70	320.26	315.39	319.94	319.94	-0.35%	36,567
Jan 26, 2026	323.13	325.47	316.16	321.05	321.05	-0.69%	105,330
Jan 23, 2026	328.41	330.92	320.74	323.28	323.28	-1.63%	76,495
Jan 22, 2026	330.00	334.50	327.76	328.63	328.63	0.47%	51,806
Jan 21, 2026	321.42	330.00	310.20	327.09	327.09	2.97%	90,159
Jan 20, 2026	319.07	322.25	315.17	317.67	317.67	-2.24%	80,585
Jan 16, 2026	327.75	330.00	323.27	324.94	324.94	-0.71%	131,926
Jan 15, 2026	317.00	328.32	313.70	327.28	327.28	3.74%	88,951
Jan 14, 2026	312.18	316.90	308.71	315.48	315.48	1.23%	136,637
Jan 13, 2026	313.31	316.00	308.30	311.65	311.65	0.56%	86,852
Jan 12, 2026	316.03	316.53	309.85	309.92	309.92	-2.91%	186,873
Jan 9, 2026	312.44	319.57	309.34	319.22	319.22	2.64%	185,103
Jan 8, 2026	293.82	314.13	293.82	311.01	311.01	5.01%	151,265
Jan 7, 2026	305.31	305.31	294.06	296.18	295.84	-2.93%	102,770
Jan 6, 2026	293.31	306.16	291.96	305.11	304.76	2.88%	159,399
Jan 5, 2026	285.40	301.32	285.40	296.57	296.23	3.55%	163,378
Jan 2, 2026	286.07	292.87	282.70	286.40	286.07	0.48%	155,911
Dec 31, 2025	295.22	297.16	283.10	285.02	284.69	-3.52%	161,099
Dec 30, 2025	293.26	298.37	291.18	295.42	295.08	0.62%	234,146
Dec 29, 2025	294.25	295.96	287.92	293.61	293.27	-0.11%	82,539
Dec 26, 2025	292.68	295.99	290.10	293.92	293.58	0.06%	143,368
Dec 24, 2025	290.66	295.01	290.66	293.74	293.40	0.72%	34,770
Dec 23, 2025	291.17	293.61	287.73	291.63	291.30	-0.02%	96,581
Dec 22, 2025	289.71	292.96	283.96	291.70	291.37	0.96%	166,249
Dec 19, 2025	288.73	292.01	284.74	288.94	288.61	-0.53%	293,623
Dec 18, 2025	294.20	299.83	290.11	290.47	290.14	-0.90%	167,425
Dec 17, 2025	289.68	297.90	289.68	293.10	292.76	0.68%	260,492
Dec 16, 2025	289.71	295.67	286.02	291.11	290.78	1.01%	180,100
Dec 15, 2025	292.85	293.80	287.52	288.19	287.86	-1.38%	178,140
Dec 12, 2025	296.55	298.09	289.27	292.22	291.88	-0.80%	200,162
Dec 11, 2025	292.51	300.44	290.91	294.58	294.24	0.87%	199,156
Dec 10, 2025	282.38	297.49	280.08	292.03	291.69	3.70%	226,627
Dec 9, 2025	280.69	285.05	276.80	281.60	281.28	0.22%	83,158
Dec 8, 2025	289.01	291.00	278.88	280.97	280.65	-2.45%	88,699
Dec 5, 2025	290.17	293.89	287.69	288.03	287.70	-1.01%	97,447
Dec 4, 2025	292.54	292.85	285.24	290.98	290.65	-0.27%	166,189
Dec 3, 2025	282.82	292.17	281.00	291.77	291.44	4.03%	143,631
Dec 2, 2025	279.93	282.93	275.25	280.47	280.15	1.06%	77,987
Dec 1, 2025	272.73	281.69	272.73	277.53	277.21	-0.21%	171,201
Nov 28, 2025	280.11	283.67	273.14	278.12	277.80	0.12%	106,750
Nov 26, 2025	278.51	282.44	277.13	277.79	277.47	-1.35%	161,631
Nov 25, 2025	274.54	284.54	274.41	281.59	281.27	3.53%	150,482
Nov 24, 2025	265.84	275.18	263.29	272.00	271.69	1.69%	204,023
Nov 21, 2025	252.76	269.38	250.54	267.49	267.18	6.68%	217,613
Nov 20, 2025	254.82	257.91	249.13	250.74	250.45	0.11%	107,068
Nov 19, 2025	247.11	256.91	244.98	250.46	250.17	1.20%	139,091
Nov 18, 2025	246.23	250.44	244.87	247.48	247.20	-1.21%	119,512