5 DAY PERFORMANCE
+10.97%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+15.01%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
+6.62%
Kadant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $313.41 | $319.42 (1.92%) | $322.59 | $312.00 | 88.50 K | $3.77 B |
| 05/21/2026 | $305.55 | $306.90 (0.44%) | $311.33 | $299.60 | 92.04 K | $3.62 B |
| 05/20/2026 | $304.48 | $309.17 (1.54%) | $309.90 | $296.96 | 129.68 K | $3.65 B |
| 05/19/2026 | $309.70 | $303.59 (-1.97%) | $313.55 | $303.32 | 179.40 K | $3.58 B |
| 05/18/2026 | $318.23 | $314.21 (-1.26%) | $323.13 | $312.27 | 79.10 K | $3.71 B |
| 05/15/2026 | $319.74 | $317.81 (-0.6%) | $323.51 | $290.07 | 130.50 K | $3.75 B |
| 05/14/2026 | $334.04 | $322.40 (-3.48%) | $337.03 | $322.18 | 149.70 K | $3.80 B |
| 05/13/2026 | $325.96 | $329.10 (0.96%) | $329.89 | $321.92 | 353.03 K | $3.88 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 | $3.46 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 | $3.69 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 | $3.80 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 | $3.92 B |
| 04/13/2026 | $321.54 | $327.94 (1.99%) | $329.40 | $319.29 | 86.80 K | $3.87 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 | $3.82 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 | $3.43 B |
| 03/31/2026 | $290.79 | $292.35 (0.54%) | $296.16 | $284.61 | 208.30 K | $3.45 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 | $3.43 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.
