5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+1.94%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+27.51%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
+2.02%
Kadant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $325.96 | $329.44 (1.07%) | $329.89 | $321.92 | 81.07 K | $3.85 B |
| 05/12/2026 | $334.00 | $326.86 (-2.14%) | $334.96 | $323.61 | 170.23 K | $3.85 B |
| 05/11/2026 | $337.62 | $333.81 (-1.13%) | $345.87 | $329.58 | 171.70 K | $3.94 B |
| 05/08/2026 | $342.31 | $338.82 (-1.02%) | $346.09 | $332.68 | 183.24 K | $4.00 B |
| 05/07/2026 | $330.80 | $340.59 (2.96%) | $352.74 | $330.80 | 312.01 K | $4.02 B |
| 05/06/2026 | $302.40 | $327.52 (8.31%) | $330.92 | $302.40 | 394.41 K | $3.86 B |
| 05/05/2026 | $288.52 | $288.86 (0.12%) | $293.60 | $282.90 | 130.41 K | $3.41 B |
| 05/04/2026 | $284.25 | $286.33 (0.73%) | $291.35 | $280.78 | 220.60 K | $3.38 B |
| 05/01/2026 | $293.57 | $285.85 (-2.63%) | $294.46 | $278.23 | 287.01 K | $3.37 B |
| 04/30/2026 | $302.28 | $293.13 (-3.03%) | $309.00 | $290.87 | 238.93 K | $3.45 B |
| 04/29/2026 | $306.61 | $306.15 (-0.15%) | $314.23 | $300.83 | 192.40 K | $3.61 B |
| 04/28/2026 | $316.03 | $309.55 (-2.05%) | $318.87 | $309.32 | 208.10 K | $3.65 B |
| 04/27/2026 | $314.20 | $316.27 (0.66%) | $320.58 | $310.83 | 164.73 K | $3.73 B |
| 04/24/2026 | $326.28 | $312.76 (-4.14%) | $326.28 | $308.21 | 193.30 K | $3.68 B |
| 04/23/2026 | $325.36 | $326.58 (0.37%) | $333.35 | $321.43 | 142.84 K | $3.85 B |
| 04/22/2026 | $324.56 | $323.31 (-0.39%) | $328.29 | $318.70 | 174.10 K | $3.81 B |
| 04/21/2026 | $331.03 | $321.84 (-2.78%) | $337.18 | $318.11 | 172.85 K | $3.79 B |
| 04/20/2026 | $328.77 | $331.00 (0.68%) | $332.96 | $320.15 | 260.92 K | $3.90 B |
| 04/17/2026 | $329.17 | $331.84 (0.81%) | $340.19 | $328.91 | 145.90 K | $3.91 B |
| 04/16/2026 | $324.77 | $322.22 (-0.79%) | $330.62 | $321.37 | 106.60 K | $3.80 B |
| 04/15/2026 | $331.78 | $324.86 (-2.09%) | $331.78 | $321.05 | 120.70 K | $3.83 B |
| 04/14/2026 | $328.42 | $332.15 (1.14%) | $333.31 | $324.01 | 73.96 K | $3.91 B |
| 04/13/2026 | $321.54 | $327.94 (1.99%) | $329.40 | $319.29 | 86.80 K | $3.86 B |
| 04/10/2026 | $325.53 | $325.03 (-0.15%) | $327.32 | $321.05 | 74.20 K | $3.83 B |
| 04/09/2026 | $314.58 | $323.73 (2.91%) | $325.48 | $314.58 | 96.30 K | $3.81 B |
| 04/08/2026 | $310.89 | $316.47 (1.79%) | $317.95 | $308.96 | 166.60 K | $3.73 B |
| 04/07/2026 | $287.88 | $294.20 (2.2%) | $294.92 | $284.43 | 145.92 K | $3.47 B |
| 04/06/2026 | $286.21 | $288.54 (0.81%) | $288.56 | $282.66 | 104.70 K | $3.40 B |
| 04/02/2026 | $283.48 | $286.60 (1.1%) | $295.38 | $280.10 | 176.63 K | $3.38 B |
| 04/01/2026 | $294.38 | $290.61 (-1.28%) | $299.08 | $290.56 | 217.34 K | $3.42 B |
| 03/31/2026 | $290.79 | $292.35 (0.54%) | $296.16 | $284.61 | 208.30 K | $3.44 B |
| 03/30/2026 | $292.84 | $284.89 (-2.71%) | $293.45 | $282.33 | 268.93 K | $3.36 B |
| 03/27/2026 | $299.16 | $290.66 (-2.84%) | $299.52 | $287.61 | 177.11 K | $3.42 B |
| 03/26/2026 | $306.88 | $299.50 (-2.4%) | $315.00 | $297.86 | 171.82 K | $3.53 B |
| 03/25/2026 | $328.40 | $315.48 (-3.93%) | $328.59 | $309.21 | 132.21 K | $3.72 B |
| 03/24/2026 | $307.97 | $323.82 (5.15%) | $323.85 | $306.69 | 171.40 K | $3.81 B |
| 03/23/2026 | $306.26 | $312.31 (1.98%) | $316.07 | $304.62 | 148.90 K | $3.68 B |
| 03/20/2026 | $300.10 | $296.40 (-1.23%) | $301.70 | $293.48 | 265.70 K | $3.49 B |
| 03/19/2026 | $290.99 | $298.41 (2.55%) | $303.17 | $288.65 | 212.88 K | $3.51 B |
| 03/18/2026 | $300.35 | $294.32 (-2.01%) | $303.96 | $293.06 | 161.20 K | $3.47 B |
| 03/17/2026 | $305.23 | $301.68 (-1.16%) | $311.02 | $295.75 | 232.50 K | $3.55 B |
| 03/16/2026 | $309.99 | $302.03 (-2.57%) | $311.84 | $299.74 | 111.40 K | $3.56 B |
| 03/13/2026 | $323.02 | $303.65 (-6%) | $325.28 | $302.83 | 141.71 K | $3.58 B |
| 03/12/2026 | $329.62 | $321.25 (-2.54%) | $332.03 | $320.68 | 111.20 K | $3.78 B |
| 03/11/2026 | $328.62 | $332.72 (1.25%) | $334.14 | $324.45 | 133.64 K | $3.92 B |
| 03/10/2026 | $331.96 | $330.29 (-0.5%) | $339.44 | $329.23 | 98.80 K | $3.89 B |
| 03/09/2026 | $323.37 | $334.17 (3.34%) | $335.10 | $316.59 | 117.10 K | $3.94 B |
| 03/06/2026 | $337.72 | $330.86 (-2.03%) | $342.15 | $326.32 | 149.10 K | $3.90 B |
| 03/05/2026 | $343.10 | $345.77 (0.78%) | $352.07 | $341.86 | 195.60 K | $4.07 B |
| 03/04/2026 | $345.83 | $347.31 (0.43%) | $350.50 | $340.48 | 114.90 K | $4.09 B |
| 03/03/2026 | $335.05 | $344.47 (2.81%) | $348.24 | $330.53 | 193.11 K | $4.06 B |
| 03/02/2026 | $332.57 | $345.39 (3.85%) | $346.33 | $328.85 | 124.80 K | $4.07 B |
| 02/27/2026 | $340.00 | $339.17 (-0.24%) | $343.00 | $330.42 | 203.60 K | $4.00 B |
| 02/26/2026 | $340.38 | $345.54 (1.52%) | $351.20 | $339.83 | 196.30 K | $4.07 B |
| 02/25/2026 | $338.65 | $339.11 (0.14%) | $347.44 | $327.63 | 209.54 K | $3.99 B |
| 02/24/2026 | $328.77 | $335.70 (2.11%) | $341.74 | $326.27 | 241.10 K | $3.95 B |
| 02/23/2026 | $335.56 | $327.52 (-2.4%) | $339.31 | $321.73 | 205.94 K | $3.86 B |
| 02/20/2026 | $333.62 | $339.91 (1.89%) | $354.07 | $328.75 | 264.11 K | $4.00 B |
| 02/19/2026 | $315.56 | $327.08 (3.65%) | $335.70 | $298.61 | 388.14 K | $3.85 B |
| 02/18/2026 | $332.88 | $320.47 (-3.73%) | $337.76 | $317.56 | 176.62 K | $3.77 B |
| 02/17/2026 | $335.97 | $333.51 (-0.73%) | $339.03 | $322.06 | 154.20 K | $3.93 B |
| 02/13/2026 | $337.30 | $334.00 (-0.98%) | $342.45 | $330.17 | 114.44 K | $3.93 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.
