Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	293.31	306.16	291.96	305.11	305.11	2.88%	159,399
Jan 5, 2026	285.40	301.32	285.40	296.57	296.57	3.55%	163,358
Jan 2, 2026	286.07	292.87	282.70	286.40	286.40	0.48%	131,483
Dec 31, 2025	295.22	297.16	283.10	285.02	285.02	-3.52%	160,178
Dec 30, 2025	293.26	298.37	291.18	295.42	295.42	0.62%	196,889
Dec 29, 2025	294.25	295.96	287.92	293.61	293.61	-0.11%	82,539
Dec 26, 2025	292.68	295.99	290.10	293.92	293.92	0.06%	143,368
Dec 24, 2025	290.66	295.01	290.66	293.74	293.74	0.72%	30,567
Dec 23, 2025	291.17	293.61	287.73	291.63	291.63	-0.02%	93,227
Dec 22, 2025	289.71	292.96	283.96	291.70	291.70	0.96%	166,249
Dec 19, 2025	288.73	292.01	284.74	288.94	288.94	-0.53%	293,623
Dec 18, 2025	294.20	299.83	290.11	290.47	290.47	-0.90%	167,425
Dec 17, 2025	289.68	297.90	289.68	293.10	293.10	0.68%	260,492
Dec 16, 2025	289.71	295.67	286.02	291.11	291.11	1.01%	180,100
Dec 15, 2025	292.85	293.80	287.52	288.19	288.19	-1.38%	178,140
Dec 12, 2025	296.55	298.09	289.27	292.22	292.22	-0.80%	200,162
Dec 11, 2025	292.51	300.44	290.91	294.58	294.58	0.87%	199,156
Dec 10, 2025	282.38	297.49	280.08	292.03	292.03	3.70%	226,627
Dec 9, 2025	280.69	285.05	276.80	281.60	281.60	0.22%	83,158
Dec 8, 2025	289.01	291.00	278.88	280.97	280.97	-2.45%	88,699
Dec 5, 2025	290.17	293.89	287.69	288.03	288.03	-1.01%	97,447
Dec 4, 2025	292.54	292.85	285.24	290.98	290.98	-0.27%	166,189
Dec 3, 2025	282.82	292.17	281.00	291.77	291.77	4.03%	143,631
Dec 2, 2025	279.93	282.93	275.25	280.47	280.47	1.06%	77,987
Dec 1, 2025	272.73	281.69	272.73	277.53	277.53	-0.21%	171,201
Nov 28, 2025	280.11	283.67	273.14	278.12	278.12	0.12%	106,750
Nov 26, 2025	278.51	282.44	277.13	277.79	277.79	-1.35%	161,631
Nov 25, 2025	274.54	284.54	274.41	281.59	281.59	3.53%	150,482
Nov 24, 2025	265.84	275.18	263.29	272.00	272.00	1.69%	204,023
Nov 21, 2025	252.76	269.38	250.54	267.49	267.49	6.68%	217,613
Nov 20, 2025	254.82	257.91	249.13	250.74	250.74	0.11%	107,068
Nov 19, 2025	247.11	256.91	244.98	250.46	250.46	1.20%	139,091
Nov 18, 2025	246.23	250.44	244.87	247.48	247.48	-1.21%	119,512
Nov 17, 2025	253.73	257.09	250.24	250.52	250.52	-1.72%	136,715
Nov 14, 2025	258.91	265.91	254.65	254.91	254.91	-2.77%	94,787
Nov 13, 2025	264.84	267.76	260.04	262.18	262.18	-1.20%	65,020
Nov 12, 2025	263.54	268.03	263.25	265.36	265.36	0.52%	87,474
Nov 11, 2025	266.28	269.98	261.91	263.99	263.99	-0.74%	82,640
Nov 10, 2025	271.91	276.04	265.48	265.96	265.96	-1.15%	103,088
Nov 7, 2025	267.43	273.07	264.77	269.06	269.06	0.33%	113,398
Nov 6, 2025	272.53	272.53	264.32	268.17	268.17	-1.64%	122,846
Nov 5, 2025	273.41	276.42	268.78	272.64	272.64	-0.33%	82,622
Nov 4, 2025	274.20	276.49	267.54	273.53	273.53	-1.18%	183,469
Nov 3, 2025	276.61	279.12	270.21	276.81	276.81	0.05%	118,380
Oct 31, 2025	284.51	288.64	271.23	276.66	276.66	-3.12%	252,129
Oct 30, 2025	297.56	301.76	283.81	285.57	285.57	-5.09%	292,537
Oct 29, 2025	307.84	312.46	284.40	300.88	300.88	0.78%	310,870
Oct 28, 2025	302.84	306.56	296.72	298.55	298.55	-1.70%	191,465
Oct 27, 2025	292.54	306.46	290.35	303.71	303.71	4.36%	190,647
Oct 24, 2025	298.13	298.13	289.18	291.01	291.01	-0.64%	133,265