Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	283.48	295.38	280.10	286.60	286.60	-1.38%	176,633
Apr 1, 2026	294.38	299.08	290.56	290.61	290.61	-0.60%	217,338
Mar 31, 2026	290.79	296.16	284.61	292.35	292.35	2.62%	208,258
Mar 30, 2026	292.84	293.45	282.33	284.89	284.89	-1.99%	268,892
Mar 27, 2026	299.16	299.52	287.61	290.66	290.66	-2.95%	177,055
Mar 26, 2026	306.88	315.00	297.86	299.50	299.50	-5.07%	171,821
Mar 25, 2026	328.40	328.59	309.21	315.48	315.48	-2.58%	128,518
Mar 24, 2026	307.97	323.85	306.69	323.82	323.82	3.69%	171,383
Mar 23, 2026	306.26	316.07	304.62	312.31	312.31	5.37%	148,851
Mar 20, 2026	300.10	301.70	293.48	296.40	296.40	-0.67%	261,698
Mar 19, 2026	290.99	303.17	288.65	298.41	298.41	1.39%	212,435
Mar 18, 2026	300.35	303.96	293.06	294.32	294.32	-2.44%	161,194
Mar 17, 2026	305.23	311.02	295.75	301.68	301.68	-0.12%	232,478
Mar 16, 2026	309.99	311.84	299.74	302.03	302.03	-0.53%	111,384
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