5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-11.59%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+15.40%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.79 | $72.66 (-4.13%) | $76.51 | $72.35 | 222.13 K | |
| 11/04/2026 | $73.97 | $75.10 (1.53%) | $76.45 | $73.39 | 549.00 K | $3.87 B |
| 11/03/2026 | $70.40 | $72.00 (2.27%) | $75.10 | $70.40 | 770.60 K | $3.71 B |
| 11/02/2026 | $75.36 | $75.72 (0.48%) | $76.41 | $74.68 | 617.10 K | $3.90 B |
| 10/30/2026 | $73.91 | $74.43 (0.7%) | $74.63 | $73.50 | 664.00 K | $3.83 B |
| 10/29/2026 | $73.91 | $73.85 (-0.08%) | $74.52 | $73.13 | 392.23 K | $3.81 B |
| 10/28/2026 | $74.32 | $73.77 (-0.74%) | $74.32 | $72.91 | 316.80 K | $3.81 B |
| 10/27/2026 | $73.28 | $74.02 (1.01%) | $74.37 | $72.71 | 392.94 K | $3.82 B |
| 10/26/2026 | $74.15 | $72.88 (-1.71%) | $74.42 | $72.75 | 317.65 K | $3.76 B |
| 10/23/2026 | $73.66 | $73.79 (0.18%) | $74.01 | $72.26 | 352.23 K | $3.81 B |
| 10/22/2026 | $73.60 | $74.33 (0.99%) | $74.52 | $73.43 | 338.63 K | $3.84 B |
| 10/21/2026 | $73.78 | $73.78 (0%) | $73.86 | $72.62 | 411.06 K | $3.81 B |
| 10/20/2026 | $73.41 | $73.62 (0.29%) | $74.21 | $73.04 | 292.03 K | $3.80 B |
| 10/19/2026 | $75.00 | $73.46 (-2.05%) | $75.00 | $73.13 | 353.40 K | $3.79 B |
| 10/16/2026 | $75.66 | $74.29 (-1.81%) | $76.65 | $73.99 | 317.30 K | $3.83 B |
| 10/15/2026 | $75.99 | $75.48 (-0.67%) | $76.35 | $75.27 | 321.25 K | $3.89 B |
| 10/14/2026 | $74.94 | $75.15 (0.28%) | $75.52 | $74.36 | 377.90 K | $3.88 B |
| 10/13/2026 | $74.27 | $75.47 (1.62%) | $75.66 | $74.25 | 298.54 K | $3.89 B |
| 10/12/2026 | $74.63 | $74.26 (-0.5%) | $75.46 | $74.07 | 352.74 K | $3.83 B |
| 10/09/2026 | $75.27 | $74.91 (-0.48%) | $75.64 | $74.50 | 285.60 K | $3.87 B |
| 10/08/2026 | $75.58 | $75.61 (0.04%) | $76.41 | $74.78 | 363.20 K | $3.90 B |
| 10/07/2026 | $76.67 | $75.41 (-1.64%) | $76.91 | $75.36 | 420.41 K | $3.89 B |
| 10/06/2026 | $76.87 | $77.11 (0.31%) | $77.74 | $76.64 | 419.00 K | $3.98 B |
| 10/05/2026 | $76.67 | $77.38 (0.93%) | $78.13 | $75.10 | 496.00 K | $3.99 B |
| 10/02/2026 | $77.67 | $76.95 (-0.93%) | $78.68 | $76.93 | 376.70 K | $3.97 B |
| 10/01/2026 | $76.50 | $76.35 (-0.2%) | $77.14 | $74.55 | 606.60 K | $3.94 B |
| 09/30/2026 | $77.94 | $76.91 (-1.32%) | $78.02 | $76.76 | 570.10 K | $3.97 B |
| 09/29/2026 | $78.65 | $77.76 (-1.13%) | $78.65 | $77.65 | 362.90 K | $4.01 B |
| 09/28/2026 | $78.19 | $78.45 (0.33%) | $79.29 | $77.50 | 370.75 K | $4.05 B |
| 09/25/2026 | $78.52 | $78.76 (0.31%) | $80.11 | $78.43 | 413.84 K | $4.06 B |
| 09/24/2026 | $78.52 | $78.65 (0.17%) | $78.92 | $77.76 | 293.60 K | $4.06 B |
| 09/23/2026 | $79.09 | $78.80 (-0.37%) | $80.04 | $78.75 | 335.83 K | $4.07 B |
| 09/22/2026 | $77.39 | $79.47 (2.69%) | $79.96 | $77.39 | 340.22 K | $4.10 B |
| 09/21/2026 | $77.88 | $76.59 (-1.66%) | $77.88 | $76.21 | 313.20 K | $3.95 B |
| 09/18/2026 | $77.09 | $77.44 (0.45%) | $77.51 | $76.03 | 1.05 M | $4.00 B |
| 09/17/2026 | $79.65 | $77.56 (-2.62%) | $79.65 | $77.35 | 323.20 K | $4.00 B |
| 09/16/2026 | $80.03 | $78.46 (-1.96%) | $80.03 | $77.61 | 425.85 K | $4.05 B |
| 09/15/2026 | $79.20 | $79.20 (0%) | $80.51 | $78.36 | 517.54 K | $4.09 B |
| 09/14/2026 | $79.10 | $80.76 (2.1%) | $80.82 | $78.02 | 452.35 K | $4.17 B |
| 09/11/2026 | $79.23 | $79.68 (0.57%) | $80.09 | $78.59 | 382.10 K | $4.11 B |
| 09/10/2026 | $78.86 | $78.79 (-0.09%) | $78.94 | $77.68 | 283.70 K | $4.07 B |
| 09/09/2026 | $80.53 | $79.35 (-1.47%) | $80.53 | $78.59 | 360.10 K | $4.09 B |
| 09/08/2026 | $82.35 | $80.32 (-2.47%) | $82.35 | $80.16 | 275.90 K | $4.14 B |
| 09/04/2026 | $80.26 | $81.48 (1.52%) | $82.40 | $80.24 | 284.12 K | $4.20 B |
| 09/03/2026 | $83.77 | $81.19 (-3.08%) | $83.77 | $80.95 | 343.40 K | $4.19 B |
| 09/02/2026 | $82.13 | $82.84 (0.86%) | $83.90 | $81.09 | 374.40 K | $4.27 B |
| 09/01/2026 | $81.47 | $80.65 (-1.01%) | $81.91 | $80.50 | 358.25 K | $4.16 B |
| 08/31/2026 | $83.99 | $82.71 (-1.52%) | $84.15 | $82.01 | 351.21 K | $4.27 B |
| 08/28/2026 | $84.27 | $83.65 (-0.74%) | $85.60 | $83.02 | 399.73 K | $4.32 B |
| 08/27/2026 | $83.77 | $84.58 (0.97%) | $84.69 | $83.02 | 215.92 K | $4.36 B |
| 08/26/2026 | $84.03 | $84.58 (0.65%) | $85.03 | $83.88 | 235.66 K | $4.36 B |
| 08/25/2026 | $84.00 | $83.64 (-0.43%) | $85.05 | $82.37 | 316.80 K | $4.32 B |
| 08/24/2026 | $85.45 | $83.88 (-1.84%) | $85.50 | $83.47 | 281.21 K | $4.33 B |
| 08/21/2026 | $85.45 | $85.19 (-0.3%) | $86.05 | $84.32 | 353.41 K | $4.40 B |
| 08/20/2026 | $84.66 | $84.93 (0.32%) | $85.84 | $84.11 | 357.75 K | $4.38 B |
| 08/19/2026 | $85.48 | $85.18 (-0.35%) | $86.96 | $84.74 | 415.85 K | $4.40 B |
| 08/18/2026 | $86.58 | $84.26 (-2.68%) | $86.58 | $84.04 | 439.10 K | $4.35 B |
| 08/17/2026 | $86.88 | $86.40 (-0.55%) | $88.04 | $86.00 | 352.56 K | $4.46 B |
| 08/14/2026 | $85.84 | $87.88 (2.38%) | $87.91 | $85.84 | 256.61 K | $4.53 B |
| 08/13/2026 | $85.39 | $86.27 (1.03%) | $87.00 | $85.39 | 351.94 K | $4.45 B |
| 08/12/2026 | $86.85 | $86.30 (-0.63%) | $87.40 | $85.45 | 324.83 K | $4.45 B |
| 08/11/2026 | $86.82 | $86.98 (0.18%) | $89.23 | $86.82 | 428.30 K | $4.49 B |
| 08/10/2026 | $87.15 | $86.45 (-0.8%) | $88.27 | $86.06 | 394.00 K | $4.46 B |
| 08/07/2026 | $87.10 | $87.62 (0.6%) | $87.80 | $85.60 | 645.33 K | $4.52 B |
| 08/06/2026 | $83.39 | $87.55 (4.99%) | $87.92 | $83.39 | 522.13 K | $4.52 B |
| 08/05/2026 | $81.97 | $84.54 (3.14%) | $85.20 | $80.61 | 843.90 K | $4.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
