Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	326.28	326.28	308.21	312.76	312.76	-4.23%	193,251
Apr 23, 2026	325.36	333.35	321.43	326.58	326.58	1.01%	142,835
Apr 22, 2026	324.56	328.29	318.70	323.31	323.31	0.46%	174,071
Apr 21, 2026	331.03	337.18	318.11	321.84	321.84	-2.77%	172,754
Apr 20, 2026	328.77	332.96	320.15	331.00	331.00	-0.25%	260,775
Apr 17, 2026	329.17	340.19	328.91	331.84	331.84	2.99%	145,749
Apr 16, 2026	324.77	330.62	321.37	322.22	322.22	-0.81%	106,581
Apr 15, 2026	331.78	331.78	321.05	324.86	324.86	-2.19%	120,696
Apr 14, 2026	328.42	333.31	324.01	332.15	331.79	1.28%	73,682
Apr 13, 2026	321.54	329.40	319.29	327.94	327.58	0.90%	86,770
Apr 10, 2026	325.53	327.32	321.05	325.03	324.68	0.40%	74,192
Apr 9, 2026	314.58	325.48	314.58	323.73	323.38	2.29%	96,287
Apr 8, 2026	310.89	317.95	308.96	316.47	316.13	7.57%	166,560
Apr 7, 2026	287.88	294.92	284.43	294.20	293.88	1.96%	145,917
Apr 6, 2026	286.21	288.56	282.66	288.54	288.23	0.68%	104,651
Apr 2, 2026	283.48	295.38	280.10	286.60	286.29	-1.38%	176,633
Apr 1, 2026	294.38	299.08	290.56	290.61	290.30	-0.60%	217,338
Mar 31, 2026	290.79	296.16	284.61	292.35	292.03	2.62%	208,258
Mar 30, 2026	292.84	293.45	282.33	284.89	284.58	-1.99%	268,927
Mar 27, 2026	299.16	299.52	287.61	290.66	290.34	-2.95%	177,105
Mar 26, 2026	306.88	315.00	297.86	299.50	299.18	-5.07%	171,821
Mar 25, 2026	328.40	328.59	309.21	315.48	315.14	-2.58%	132,209
Mar 24, 2026	307.97	323.85	306.69	323.82	323.47	3.69%	171,383
Mar 23, 2026	306.26	316.07	304.62	312.31	311.97	5.37%	148,851
Mar 20, 2026	300.10	301.70	293.48	296.40	296.08	-0.67%	265,701
Mar 19, 2026	290.99	303.17	288.65	298.41	298.09	1.39%	212,884
Mar 18, 2026	300.35	303.96	293.06	294.32	294.00	-2.44%	161,194
Mar 17, 2026	305.23	311.02	295.75	301.68	301.35	-0.12%	232,478
Mar 16, 2026	309.99	311.84	299.74	302.03	301.70	-0.53%	111,389
Mar 13, 2026	323.02	325.28	302.84	303.65	303.32	-5.48%	141,708
Mar 12, 2026	329.62	332.03	320.68	321.25	320.90	-3.45%	111,184
Mar 11, 2026	328.62	334.14	324.45	332.72	332.36	0.74%	133,639
Mar 10, 2026	331.96	339.44	329.23	330.29	329.93	-1.16%	98,780
Mar 9, 2026	323.37	335.10	316.59	334.17	333.81	1.00%	117,073
Mar 6, 2026	337.72	342.15	326.32	330.86	330.50	-4.31%	149,089
Mar 5, 2026	343.10	352.07	341.86	345.77	345.40	-0.44%	195,598
Mar 4, 2026	345.83	350.50	340.48	347.31	346.93	0.82%	114,889
Mar 3, 2026	335.05	348.24	330.53	344.47	344.10	-0.27%	193,108
Mar 2, 2026	332.57	346.33	328.85	345.39	345.02	1.83%	124,773
Feb 27, 2026	340.00	343.00	330.42	339.17	338.80	-1.84%	203,551
Feb 26, 2026	340.38	351.20	339.83	345.54	345.17	1.90%	196,290
Feb 25, 2026	338.65	347.44	327.63	339.11	338.74	1.02%	209,542
Feb 24, 2026	328.77	341.74	326.27	335.70	335.34	2.50%	241,083
Feb 23, 2026	335.56	339.31	321.73	327.52	327.17	-3.65%	205,938
Feb 20, 2026	333.62	354.07	328.75	339.91	339.54	3.92%	264,109
Feb 19, 2026	315.56	335.70	298.61	327.08	326.73	2.06%	388,135
Feb 18, 2026	332.88	337.76	317.56	320.47	320.12	-3.91%	176,618
Feb 17, 2026	335.97	339.03	322.06	333.51	333.15	-0.15%	154,190
Feb 13, 2026	337.30	342.45	330.17	334.00	333.64	0.13%	114,443
Feb 12, 2026	338.78	348.22	332.95	333.55	333.19	-0.39%	185,240