Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	323.02	325.28	302.84	303.65	303.65	-5.48%	141,706
Mar 12, 2026	329.62	332.03	320.68	321.25	321.25	-3.45%	111,184
Mar 11, 2026	328.62	334.14	324.45	332.72	332.72	0.74%	133,639
Mar 10, 2026	331.96	339.44	329.23	330.29	330.29	-1.16%	98,780
Mar 9, 2026	323.37	335.10	316.59	334.17	334.17	1.00%	117,073
Mar 6, 2026	337.72	342.15	326.32	330.86	330.86	-4.31%	149,089
Mar 5, 2026	343.10	352.07	341.86	345.77	345.77	-0.44%	195,597
Mar 4, 2026	345.83	350.50	340.48	347.31	347.31	0.82%	114,204
Mar 3, 2026	335.05	348.24	330.53	344.47	344.47	-0.27%	193,083
Mar 2, 2026	332.57	346.33	328.85	345.39	345.39	1.83%	124,773
Feb 27, 2026	340.00	343.00	330.42	339.17	339.17	-1.84%	203,445
Feb 26, 2026	340.38	351.20	339.83	345.54	345.54	1.90%	196,240
Feb 25, 2026	338.65	347.44	327.63	339.11	339.11	1.02%	209,542
Feb 24, 2026	328.77	341.74	326.27	335.70	335.70	2.50%	241,083
Feb 23, 2026	335.56	339.31	321.73	327.52	327.52	-3.65%	205,938
Feb 20, 2026	333.62	354.07	328.75	339.91	339.91	3.92%	263,741
Feb 19, 2026	315.56	335.70	298.61	327.08	327.08	2.06%	388,135
Feb 18, 2026	332.88	337.76	317.56	320.47	320.47	-3.91%	176,604
Feb 17, 2026	335.97	339.03	322.06	333.51	333.51	-0.15%	151,445
Feb 13, 2026	337.30	342.45	330.17	334.00	334.00	0.13%	114,443
Feb 12, 2026	338.78	348.22	332.95	333.55	333.55	-0.39%	185,240
Feb 11, 2026	341.23	347.43	334.81	334.84	334.84	-1.12%	116,374
Feb 10, 2026	338.70	346.30	333.96	338.62	338.62	0.20%	140,687
Feb 9, 2026	342.94	342.94	336.31	337.93	337.93	-1.51%	95,313
Feb 6, 2026	335.46	346.40	330.87	343.11	343.11	3.89%	210,664
Feb 5, 2026	334.05	339.52	329.46	330.25	330.25	-0.89%	106,432
Feb 4, 2026	336.57	341.46	328.98	333.20	333.20	1.63%	134,568
Feb 3, 2026	325.40	336.24	317.81	327.84	327.84	0.08%	102,287
Feb 2, 2026	321.50	330.94	317.64	327.58	327.58	2.04%	169,438
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