5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+8.33%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $360.25 | $344.74 (-4.31%) | $360.40 | $344.43 | 188,592 | $4.05 B |
| 03/11/2025 | $374.20 | $357.62 (-4.43%) | $374.20 | $345.55 | 253,421 | $4.20 B |
| 03/10/2025 | $370.03 | $371.06 (0.28%) | $381.73 | $370.03 | 149,835 | $4.36 B |
| 03/07/2025 | $372.20 | $376.16 (1.06%) | $378.11 | $364.14 | 153,200 | $4.42 B |
| 03/06/2025 | $370.37 | $374.32 (1.07%) | $376.54 | $366.80 | 99,910 | $4.40 B |
| 03/05/2025 | $361.78 | $369.63 (2.17%) | $370.45 | $360.40 | 96,700 | $4.34 B |
| 03/04/2025 | $365.89 | $360.62 (-1.44%) | $366.95 | $358.03 | 178,800 | $4.24 B |
| 03/03/2025 | $372.52 | $372.19 (-0.09%) | $377.63 | $372.15 | 169,700 | $4.37 B |
| 02/28/2025 | $373.51 | $374.48 (0.26%) | $377.50 | $367.21 | 138,100 | $4.40 B |
| 02/27/2025 | $380.18 | $373.08 (-1.87%) | $381.52 | $373.08 | 134,600 | $4.38 B |
| 02/26/2025 | $382.49 | $381.74 (-0.2%) | $387.53 | $381.19 | 124,700 | $4.48 B |
| 02/25/2025 | $381.93 | $378.31 (-0.95%) | $383.62 | $374.08 | 132,938 | $4.44 B |
| 02/24/2025 | $384.51 | $377.52 (-1.82%) | $384.51 | $371.40 | 167,039 | $4.43 B |
| 02/21/2025 | $391.32 | $382.50 (-2.25%) | $391.32 | $378.22 | 238,504 | $4.49 B |
| 02/20/2025 | $395.07 | $387.70 (-1.87%) | $395.07 | $384.17 | 225,400 | $4.55 B |
| 02/19/2025 | $392.13 | $395.07 (0.75%) | $398.69 | $386.43 | 286,348 | $4.64 B |
| 02/18/2025 | $388.30 | $398.39 (2.6%) | $409.73 | $383.59 | 2.39 M | $4.68 B |
| 02/14/2025 | $400.00 | $388.46 (-2.89%) | $403.37 | $375.01 | 587,300 | $4.56 B |
| 02/13/2025 | $367.55 | $354.19 (-3.63%) | $384.00 | $351.50 | 125,400 | $4.16 B |
| 02/12/2025 | $357.68 | $356.84 (-0.23%) | $362.42 | $352.27 | 103,534 | $4.19 B |
| 02/11/2025 | $364.48 | $364.35 (-0.04%) | $367.33 | $360.70 | 86,536 | $4.28 B |
| 02/10/2025 | $366.16 | $368.34 (0.6%) | $369.52 | $362.22 | 63,100 | $4.33 B |
| 02/07/2025 | $370.55 | $364.83 (-1.54%) | $372.07 | $362.70 | 70,704 | $4.28 B |
| 02/06/2025 | $371.25 | $369.37 (-0.51%) | $372.36 | $365.29 | 64,721 | $4.34 B |
| 02/05/2025 | $368.34 | $370.26 (0.52%) | $373.99 | $364.82 | 67,216 | $4.35 B |
| 02/04/2025 | $366.39 | $367.78 (0.38%) | $371.24 | $364.81 | 53,200 | $4.32 B |
| 02/03/2025 | $365.52 | $365.42 (-0.03%) | $366.38 | $359.57 | 121,800 | $4.29 B |
| 01/31/2025 | $375.67 | $372.90 (-0.74%) | $379.54 | $371.41 | 53,337 | $4.38 B |
| 01/30/2025 | $377.57 | $376.21 (-0.36%) | $381.14 | $372.99 | 54,134 | $4.42 B |
| 01/29/2025 | $383.64 | $372.99 (-2.78%) | $386.10 | $372.89 | 89,300 | $4.38 B |
| 01/28/2025 | $382.35 | $386.09 (0.98%) | $386.55 | $377.51 | 54,205 | $4.53 B |
| 01/27/2025 | $376.51 | $379.91 (0.9%) | $380.32 | $370.80 | 67,404 | $4.46 B |
| 01/24/2025 | $374.37 | $377.85 (0.93%) | $377.85 | $370.31 | 55,900 | $4.44 B |
| 01/23/2025 | $374.66 | $378.01 (0.89%) | $378.49 | $373.78 | 60,333 | $4.44 B |
| 01/22/2025 | $373.77 | $375.00 (0.33%) | $377.40 | $373.77 | 72,006 | $4.40 B |
| 01/21/2025 | $372.15 | $376.69 (1.22%) | $377.65 | $369.25 | 92,828 | $4.42 B |
| 01/17/2025 | $372.41 | $367.03 (-1.44%) | $375.05 | $363.76 | 79,000 | $4.31 B |
| 01/16/2025 | $365.45 | $366.99 (0.42%) | $367.80 | $363.32 | 61,400 | $4.31 B |
| 01/15/2025 | $361.98 | $363.94 (0.54%) | $364.53 | $356.94 | 80,700 | $4.27 B |
| 01/14/2025 | $351.85 | $354.31 (0.7%) | $355.83 | $351.45 | 114,000 | $4.16 B |
| 01/13/2025 | $335.48 | $348.48 (3.88%) | $348.49 | $335.48 | 124,600 | $4.09 B |
| 01/10/2025 | $325.00 | $340.97 (4.91%) | $342.70 | $319.35 | 143,100 | $4.00 B |
| 01/08/2025 | $343.38 | $345.13 (0.51%) | $347.62 | $341.40 | 81,323 | $4.05 B |
| 01/07/2025 | $353.92 | $347.15 (-1.91%) | $354.95 | $344.30 | 58,519 | $4.08 B |
| 01/06/2025 | $353.54 | $353.89 (0.1%) | $362.70 | $351.53 | 366,400 | $4.16 B |
| 01/03/2025 | $350.61 | $352.00 (0.4%) | $353.33 | $346.03 | 131,721 | $4.13 B |
| 01/02/2025 | $347.14 | $347.02 (-0.03%) | $352.62 | $343.50 | 67,400 | $4.08 B |
| 12/31/2024 | $348.93 | $344.99 (-1.13%) | $349.89 | $344.62 | 105,317 | $4.05 B |
| 12/30/2024 | $349.89 | $345.64 (-1.21%) | $349.89 | $341.55 | 48,900 | $4.06 B |
| 12/27/2024 | $352.50 | $350.80 (-0.48%) | $354.90 | $347.42 | 55,515 | $4.12 B |
| 12/26/2024 | $354.35 | $356.93 (0.73%) | $357.30 | $351.23 | 44,900 | $4.19 B |
| 12/24/2024 | $347.78 | $354.03 (1.8%) | $354.60 | $346.42 | 33,314 | $4.16 B |
| 12/23/2024 | $347.04 | $348.93 (0.54%) | $349.50 | $343.26 | 157,136 | $4.10 B |
| 12/20/2024 | $348.02 | $347.07 (-0.27%) | $354.33 | $345.15 | 200,200 | $4.08 B |
| 12/19/2024 | $355.13 | $351.99 (-0.88%) | $355.70 | $348.13 | 204,100 | $4.13 B |
| 12/18/2024 | $356.37 | $352.81 (-1%) | $364.29 | $349.34 | 304,217 | $4.14 B |
| 12/17/2024 | $355.42 | $354.25 (-0.33%) | $359.82 | $351.16 | 159,028 | $4.16 B |
| 12/16/2024 | $369.94 | $360.30 (-2.61%) | $373.68 | $359.54 | 148,035 | $4.23 B |
| 12/13/2024 | $378.18 | $369.94 (-2.18%) | $378.20 | $365.52 | 100,538 | $4.34 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.
