Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	296.18	300.75	290.48	300.07	300.07	2.79%	104,942
Jul 13, 2026	295.10	299.81	289.68	291.93	291.93	-0.92%	75,763
Jul 10, 2026	290.35	299.05	290.04	294.63	294.63	1.59%	116,829
Jul 9, 2026	294.25	297.38	288.47	290.01	290.01	-1.21%	121,862
Jul 8, 2026	298.46	300.18	291.42	293.57	293.57	-3.10%	110,744
Jul 7, 2026	311.19	314.10	299.22	302.97	302.97	-3.41%	106,663
Jul 6, 2026	307.56	316.08	307.56	313.66	313.66	1.51%	134,428
Jul 2, 2026	311.56	314.84	303.31	309.00	309.00	0.66%	106,965
Jul 1, 2026	314.65	318.08	306.55	306.96	306.96	-2.31%	170,662
Jun 30, 2026	314.03	319.68	311.52	314.23	314.23	0.15%	104,861
Jun 29, 2026	319.76	321.72	311.41	313.77	313.77	-3.32%	192,789
Jun 26, 2026	319.41	326.06	314.97	324.54	324.54	0.77%	374,216
Jun 25, 2026	313.02	325.19	310.87	322.07	322.07	4.44%	123,653
Jun 24, 2026	299.35	312.76	299.35	308.39	308.39	2.56%	120,795
Jun 23, 2026	299.00	307.78	297.00	300.68	300.68	-0.19%	218,257
Jun 22, 2026	303.42	307.18	300.41	301.25	301.25	-1.06%	141,867
Jun 18, 2026	298.50	305.90	298.50	304.49	304.49	3.92%	213,735
Jun 17, 2026	295.32	299.57	286.24	293.01	293.01	-0.82%	130,231
Jun 16, 2026	296.73	300.58	293.46	295.44	295.44	0.16%	141,343
Jun 15, 2026	290.79	297.97	287.78	294.97	294.97	4.43%	219,047
Jun 12, 2026	292.36	292.36	281.18	282.45	282.45	-2.12%	180,876
Jun 11, 2026	282.37	293.48	278.83	288.57	288.57	3.57%	180,290
Jun 10, 2026	290.51	296.60	278.49	278.63	278.63	-5.08%	123,469
Jun 9, 2026	296.44	305.42	288.02	293.53	293.53	-0.39%	130,505
Jun 8, 2026	295.00	300.29	293.64	294.69	294.69	0.48%	298,037
Jun 5, 2026	302.15	302.15	289.00	293.28	293.28	-3.49%	142,000
Jun 4, 2026	316.93	321.63	301.44	303.89	303.89	-2.68%	166,250
Jun 3, 2026	320.48	324.87	309.04	312.25	312.25	-2.88%	228,271
Jun 2, 2026	315.54	324.45	315.54	321.51	321.51	1.85%	88,562
Jun 1, 2026	316.87	318.46	307.07	315.67	315.67	-1.10%	94,785
May 29, 2026	321.49	322.56	312.48	319.18	319.18	-1.12%	150,750
May 28, 2026	328.45	328.45	319.70	322.79	322.79	-2.83%	149,878
May 27, 2026	331.25	336.77	326.18	332.18	332.18	0.79%	194,840
May 26, 2026	323.74	329.99	320.08	329.57	329.57	3.18%	190,932
May 22, 2026	313.41	322.59	312.00	319.42	319.42	4.08%	88,460
May 21, 2026	305.55	311.33	299.60	306.90	306.90	-0.73%	91,698
May 20, 2026	304.48	309.90	296.96	309.17	309.17	1.84%	128,971
May 19, 2026	309.70	313.55	303.32	303.59	303.59	-3.38%	179,375
May 18, 2026	318.23	323.13	312.27	314.21	314.21	-1.13%	78,959
May 15, 2026	319.74	323.51	290.07	317.81	317.81	-1.42%	130,466
May 14, 2026	334.04	337.03	322.18	322.40	322.40	-2.04%	149,696
May 13, 2026	325.96	329.89	321.92	329.10	329.10	0.69%	353,025
May 12, 2026	334.00	334.96	323.61	326.86	326.86	-2.08%	170,227
May 11, 2026	337.62	345.87	329.58	333.81	333.81	-1.48%	171,663
May 8, 2026	342.31	346.09	332.68	338.82	338.82	-0.52%	183,235
May 7, 2026	330.80	352.74	330.80	340.59	340.59	3.99%	312,006
May 6, 2026	302.40	330.92	302.40	327.52	327.52	13.38%	394,409
May 5, 2026	288.52	293.60	282.91	288.86	288.86	0.88%	130,407
May 4, 2026	284.25	291.35	280.78	286.33	286.33	0.17%	220,562
May 1, 2026	293.57	294.46	278.23	285.85	285.85	-2.48%	287,005