Kadant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	302.28	309.00	290.87	293.13	293.13	-4.25%	238,927
Apr 29, 2026	306.61	314.23	300.83	306.15	306.15	-1.10%	192,379
Apr 28, 2026	316.03	318.87	309.32	309.55	309.55	-2.12%	208,085
Apr 27, 2026	314.20	320.59	310.84	316.27	316.27	1.12%	164,726
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%	172,849
Apr 20, 2026	328.77	332.96	320.15	331.00	331.00	-0.25%	260,916
Apr 17, 2026	329.17	340.19	328.91	331.84	331.84	2.99%	145,882
Apr 16, 2026	324.77	330.62	321.37	322.22	322.22	-0.81%	106,584
Apr 15, 2026	331.78	331.78	321.05	324.86	324.86	-2.09%	120,696
Apr 14, 2026	328.42	333.31	324.01	332.15	331.79	1.28%	73,955
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