5 DAY PERFORMANCE
+24.35%
1 MONTH PERFORMANCE
+14.78%
3 MONTH PERFORMANCE
+15.27%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
+16.75%
Kadant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $255.05 | $260.55 (2.16%) | $260.79 | $253.41 | 195.34 K | $3.08 B |
| 10/07/2026 | $259.68 | $257.86 (-0.7%) | $262.20 | $256.36 | 136.64 K | $3.04 B |
| 10/06/2026 | $268.04 | $263.66 (-1.63%) | $269.60 | $261.37 | 113.40 K | $3.11 B |
| 10/05/2026 | $267.89 | $267.14 (-0.28%) | $274.51 | $265.15 | 165.50 K | $3.15 B |
| 10/02/2026 | $268.39 | $268.83 (0.16%) | $271.95 | $264.76 | 191.72 K | $3.17 B |
| 10/01/2026 | $261.50 | $263.52 (0.77%) | $265.51 | $258.14 | 146.80 K | $3.11 B |
| 09/30/2026 | $268.30 | $261.52 (-2.53%) | $270.02 | $261.30 | 87.57 K | $3.09 B |
| 09/29/2026 | $272.11 | $267.13 (-1.83%) | $274.62 | $266.74 | 116.70 K | $3.15 B |
| 09/28/2026 | $272.26 | $269.84 (-0.89%) | $276.42 | $267.00 | 264.68 K | $3.19 B |
| 09/25/2026 | $274.53 | $273.89 (-0.23%) | $280.13 | $273.82 | 110.63 K | $3.23 B |
| 09/24/2026 | $275.55 | $274.42 (-0.41%) | $276.69 | $269.56 | 106.90 K | $3.24 B |
| 09/23/2026 | $270.55 | $278.35 (2.88%) | $280.07 | $269.49 | 187.85 K | $3.29 B |
| 09/22/2026 | $271.16 | $272.11 (0.35%) | $274.90 | $268.20 | 101.12 K | $3.21 B |
| 09/21/2026 | $267.81 | $265.84 (-0.74%) | $269.93 | $263.41 | 96.82 K | $3.14 B |
| 09/18/2026 | $267.84 | $265.56 (-0.85%) | $269.64 | $264.46 | 309.30 K | $3.14 B |
| 09/17/2026 | $275.40 | $267.12 (-3.01%) | $275.40 | $265.96 | 129.66 K | $3.15 B |
| 09/16/2026 | $268.40 | $270.00 (0.6%) | $274.27 | $264.53 | 148.64 K | $3.19 B |
| 09/15/2026 | $268.26 | $265.56 (-1.01%) | $268.40 | $260.85 | 298.70 K | $3.14 B |
| 09/14/2026 | $262.00 | $267.30 (2.02%) | $272.00 | $260.25 | 303.10 K | $3.16 B |
| 09/11/2026 | $288.01 | $266.30 (-7.54%) | $288.01 | $266.15 | 280.94 K | $3.14 B |
| 09/10/2026 | $288.13 | $286.23 (-0.66%) | $290.09 | $281.80 | 258.00 K | $3.38 B |
| 09/09/2026 | $298.69 | $291.25 (-2.49%) | $301.77 | $290.76 | 98.36 K | $3.44 B |
| 09/08/2026 | $299.07 | $299.54 (0.16%) | $302.14 | $297.72 | 140.60 K | $3.54 B |
| 09/04/2026 | $295.89 | $298.76 (0.97%) | $299.42 | $291.34 | 62.11 K | $3.53 B |
| 09/03/2026 | $298.76 | $297.56 (-0.4%) | $300.45 | $292.67 | 146.75 K | $3.51 B |
| 09/02/2026 | $293.88 | $295.09 (0.41%) | $297.82 | $290.20 | 227.31 K | $3.48 B |
| 09/01/2026 | $294.70 | $292.48 (-0.75%) | $298.80 | $290.77 | 150.80 K | $3.45 B |
| 08/31/2026 | $300.89 | $299.14 (-0.58%) | $301.38 | $296.74 | 107.30 K | $3.53 B |
| 08/28/2026 | $305.73 | $302.24 (-1.14%) | $307.71 | $296.18 | 148.50 K | $3.57 B |
| 08/27/2026 | $305.68 | $305.86 (0.06%) | $308.46 | $303.32 | 90.00 K | $3.61 B |
| 08/26/2026 | $307.38 | $305.92 (-0.47%) | $309.80 | $302.65 | 65.60 K | $3.61 B |
| 08/25/2026 | $317.39 | $302.84 (-4.58%) | $319.27 | $299.50 | 232.92 K | $3.58 B |
| 08/24/2026 | $316.17 | $312.57 (-1.14%) | $317.90 | $310.01 | 230.01 K | $3.69 B |
| 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 |
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.
