5 DAY PERFORMANCE
+6.34%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+4.66%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
-1.94%
Kadant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $317.36 | $313.41 (-1.24%) | $317.36 | $307.63 | 123.84 K | $3.70 B |
| 08/20/2026 | $310.05 | $314.06 (1.29%) | $318.16 | $305.00 | 158.64 K | $3.71 B |
| 08/19/2026 | $311.21 | $314.37 (1.02%) | $318.00 | $307.56 | 134.91 K | $3.71 B |
| 08/18/2026 | $327.62 | $309.64 (-5.49%) | $330.23 | $307.08 | 154.80 K | $3.66 B |
| 08/17/2026 | $332.21 | $329.72 (-0.75%) | $337.49 | $328.07 | 76.61 K | $3.89 B |
| 08/14/2026 | $330.22 | $334.22 (1.21%) | $337.44 | $319.46 | 68.82 K | $3.95 B |
| 08/13/2026 | $336.00 | $331.03 (-1.48%) | $339.34 | $328.14 | 82.50 K | $3.91 B |
| 08/12/2026 | $338.84 | $334.08 (-1.4%) | $341.09 | $328.40 | 82.26 K | $3.94 B |
| 08/11/2026 | $335.74 | $338.33 (0.77%) | $344.79 | $334.26 | 95.30 K | $4.00 B |
| 08/10/2026 | $336.19 | $333.48 (-0.81%) | $337.38 | $328.57 | 73.57 K | $3.94 B |
| 08/07/2026 | $333.54 | $337.63 (1.23%) | $341.22 | $333.19 | 112.00 K | $3.99 B |
| 08/06/2026 | $333.97 | $334.64 (0.2%) | $345.43 | $327.71 | 153.10 K | $3.95 B |
| 08/05/2026 | $335.85 | $337.12 (0.38%) | $339.51 | $305.48 | 270.92 K | $3.98 B |
| 08/04/2026 | $329.72 | $334.92 (1.58%) | $337.22 | $324.27 | 121.70 K | $3.95 B |
| 08/03/2026 | $310.17 | $324.56 (4.64%) | $327.50 | $310.17 | 120.72 K | $3.83 B |
| 07/31/2026 | $309.63 | $307.50 (-0.69%) | $309.63 | $301.51 | 96.80 K | $3.63 B |
| 07/30/2026 | $308.58 | $307.79 (-0.26%) | $311.37 | $298.05 | 111.33 K | $3.63 B |
| 07/29/2026 | $310.76 | $302.96 (-2.51%) | $314.75 | $299.14 | 135.20 K | $3.57 B |
| 07/28/2026 | $313.84 | $315.10 (0.4%) | $321.33 | $308.94 | 117.20 K | $3.72 B |
| 07/27/2026 | $315.09 | $312.15 (-0.93%) | $322.36 | $306.12 | 167.40 K | $3.68 B |
| 07/24/2026 | $310.93 | $312.36 (0.46%) | $315.73 | $305.97 | 91.53 K | $3.68 B |
| 07/23/2026 | $303.00 | $307.70 (1.55%) | $308.90 | $303.00 | 78.43 K | $3.63 B |
| 07/22/2026 | $308.41 | $306.89 (-0.49%) | $309.86 | $303.78 | 107.73 K | $3.62 B |
| 07/21/2026 | $309.04 | $306.41 (-0.85%) | $311.37 | $301.17 | 134.70 K | $3.61 B |
| 07/20/2026 | $312.31 | $306.39 (-1.9%) | $312.88 | $305.77 | 97.84 K | $3.61 B |
| 07/17/2026 | $312.50 | $311.01 (-0.48%) | $321.47 | $307.71 | 143.70 K | $3.67 B |
| 07/16/2026 | $297.60 | $319.03 (7.2%) | $321.81 | $297.26 | 166.22 K | $3.76 B |
| 07/15/2026 | $303.72 | $300.87 (-0.94%) | $314.72 | $294.02 | 110.72 K | $3.55 B |
| 07/14/2026 | $296.18 | $300.07 (1.31%) | $300.75 | $290.48 | 104.94 K | $3.54 B |
| 07/13/2026 | $295.10 | $291.93 (-1.07%) | $299.81 | $289.68 | 75.80 K | $3.44 B |
| 07/10/2026 | $290.35 | $294.63 (1.47%) | $299.05 | $290.04 | 116.83 K | $3.47 B |
| 07/09/2026 | $294.25 | $290.01 (-1.44%) | $297.38 | $288.47 | 121.90 K | $3.42 B |
| 07/08/2026 | $298.46 | $293.57 (-1.64%) | $300.18 | $291.42 | 110.74 K | $3.46 B |
| 07/07/2026 | $311.19 | $302.97 (-2.64%) | $314.10 | $299.22 | 106.70 K | $3.57 B |
| 07/06/2026 | $307.56 | $313.66 (1.98%) | $316.08 | $307.56 | 134.43 K | $3.70 B |
| 07/02/2026 | $311.56 | $309.00 (-0.82%) | $314.83 | $303.31 | 107.00 K | $3.64 B |
| 07/01/2026 | $314.65 | $306.96 (-2.44%) | $318.08 | $306.55 | 170.70 K | $3.62 B |
| 06/30/2026 | $314.03 | $314.23 (0.06%) | $319.68 | $311.52 | 108.30 K | $3.71 B |
| 06/29/2026 | $319.76 | $313.77 (-1.87%) | $321.72 | $311.40 | 195.00 K | $3.70 B |
| 06/26/2026 | $319.41 | $324.54 (1.61%) | $326.06 | $314.97 | 378.22 K | $3.83 B |
| 06/25/2026 | $313.02 | $322.07 (2.89%) | $325.19 | $310.87 | 123.70 K | $3.80 B |
| 06/24/2026 | $299.35 | $308.40 (3.02%) | $312.76 | $299.35 | 120.85 K | $3.64 B |
| 06/23/2026 | $299.00 | $300.68 (0.56%) | $307.77 | $297.00 | 218.30 K | $3.55 B |
| 06/22/2026 | $303.42 | $301.25 (-0.72%) | $307.18 | $300.41 | 141.90 K | $3.55 B |
| 06/18/2026 | $298.50 | $304.49 (2.01%) | $305.90 | $298.50 | 214.30 K | $3.59 B |
| 06/17/2026 | $295.32 | $293.01 (-0.78%) | $299.57 | $286.24 | 130.23 K | $3.46 B |
| 06/16/2026 | $296.73 | $295.44 (-0.43%) | $300.58 | $293.46 | 141.35 K | $3.48 B |
| 06/15/2026 | $290.79 | $294.97 (1.44%) | $297.97 | $287.78 | 243.51 K | $3.48 B |
| 06/12/2026 | $292.36 | $282.45 (-3.39%) | $292.36 | $281.18 | 180.90 K | $3.33 B |
| 06/11/2026 | $282.37 | $288.57 (2.2%) | $293.48 | $278.83 | 180.34 K | $3.40 B |
| 06/10/2026 | $290.51 | $278.63 (-4.09%) | $296.60 | $278.49 | 123.50 K | $3.29 B |
| 06/09/2026 | $296.44 | $293.53 (-0.98%) | $305.42 | $288.02 | 130.51 K | $3.46 B |
| 06/08/2026 | $295.00 | $294.69 (-0.11%) | $300.29 | $293.64 | 298.05 K | $3.48 B |
| 06/05/2026 | $302.15 | $293.28 (-2.94%) | $302.15 | $289.00 | 142.01 K | $3.46 B |
| 06/04/2026 | $316.93 | $303.89 (-4.11%) | $321.63 | $301.44 | 166.30 K | $3.58 B |
| 06/03/2026 | $320.48 | $312.25 (-2.57%) | $324.87 | $309.04 | 228.31 K | $3.68 B |
| 06/02/2026 | $315.54 | $321.51 (1.89%) | $324.45 | $315.54 | 88.60 K | $3.79 B |
| 06/01/2026 | $316.87 | $315.67 (-0.38%) | $318.46 | $307.07 | 94.80 K | $3.72 B |
| 05/29/2026 | $321.49 | $319.18 (-0.72%) | $322.56 | $312.48 | 151.20 K | $3.76 B |
| 05/28/2026 | $328.45 | $322.79 (-1.72%) | $328.45 | $319.70 | 149.90 K | $3.81 B |
| 05/27/2026 | $331.25 | $332.18 (0.28%) | $336.77 | $326.18 | 195.01 K | $3.92 B |
| 05/26/2026 | $323.74 | $329.57 (1.8%) | $329.99 | $320.08 | 190.93 K | $3.89 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.
