5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+8.02%
3 MONTH PERFORMANCE
+27.59%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
-12.40%
Cabot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $75.10 | $74.91 (-0.25%) | $75.72 | $74.31 | 297.73 K | $3.95 B |
| 02/18/2026 | $74.78 | $75.35 (0.76%) | $76.67 | $74.78 | 325.54 K | $3.97 B |
| 02/17/2026 | $76.56 | $74.82 (-2.27%) | $76.66 | $73.65 | 521.54 K | $3.94 B |
| 02/13/2026 | $76.54 | $76.19 (-0.46%) | $77.13 | $75.52 | 502.37 K | $4.02 B |
| 02/12/2026 | $76.10 | $76.66 (0.74%) | $77.45 | $75.65 | 507.80 K | $4.04 B |
| 02/11/2026 | $75.88 | $75.93 (0.07%) | $77.69 | $75.49 | 492.50 K | $4.00 B |
| 02/10/2026 | $74.82 | $75.76 (1.26%) | $76.04 | $73.47 | 503.94 K | $3.99 B |
| 02/09/2026 | $76.08 | $74.59 (-1.96%) | $76.09 | $72.99 | 489.60 K | $3.93 B |
| 02/06/2026 | $76.55 | $74.58 (-2.57%) | $77.33 | $74.22 | 653.49 K | $3.93 B |
| 02/05/2026 | $77.91 | $76.25 (-2.13%) | $78.11 | $74.80 | 719.01 K | $4.02 B |
| 02/04/2026 | $74.82 | $78.73 (5.23%) | $81.15 | $71.28 | 1.26 M | $4.15 B |
| 02/03/2026 | $72.84 | $71.29 (-2.13%) | $74.92 | $70.83 | 718.04 K | $3.76 B |
| 02/02/2026 | $71.99 | $72.86 (1.21%) | $73.57 | $71.55 | 498.70 K | $3.84 B |
| 01/30/2026 | $71.72 | $72.19 (0.66%) | $73.01 | $71.44 | 1.37 M | $3.93 B |
| 01/29/2026 | $71.67 | $72.23 (0.78%) | $72.31 | $70.50 | 611.04 K | $3.93 B |
| 01/28/2026 | $71.74 | $71.49 (-0.35%) | $72.69 | $71.04 | 555.01 K | $3.89 B |
| 01/27/2026 | $71.40 | $71.56 (0.22%) | $72.25 | $71.13 | 342.22 K | $3.90 B |
| 01/26/2026 | $73.33 | $71.25 (-2.84%) | $73.38 | $71.19 | 436.00 K | $3.88 B |
| 01/23/2026 | $72.97 | $72.91 (-0.08%) | $73.37 | $71.95 | 332.15 K | $3.97 B |
| 01/22/2026 | $72.90 | $72.96 (0.08%) | $73.32 | $72.30 | 377.71 K | $3.97 B |
| 01/21/2026 | $70.19 | $72.50 (3.29%) | $73.55 | $69.79 | 434.94 K | $3.95 B |
| 01/20/2026 | $69.81 | $69.35 (-0.66%) | $70.23 | $68.86 | 453.73 K | $3.77 B |
| 01/16/2026 | $72.57 | $70.92 (-2.27%) | $72.97 | $70.74 | 352.72 K | $3.86 B |
| 01/15/2026 | $73.05 | $73.56 (0.7%) | $74.06 | $72.17 | 370.70 K | $4.00 B |
| 01/14/2026 | $72.14 | $72.75 (0.85%) | $73.54 | $71.85 | 386.33 K | $3.96 B |
| 01/13/2026 | $73.10 | $71.66 (-1.97%) | $73.34 | $71.56 | 434.34 K | $3.90 B |
| 01/12/2026 | $72.85 | $73.05 (0.27%) | $73.49 | $72.19 | 309.93 K | $3.98 B |
| 01/09/2026 | $72.05 | $72.83 (1.08%) | $73.18 | $71.10 | 310.95 K | $3.96 B |
| 01/08/2026 | $69.34 | $71.80 (3.55%) | $72.36 | $69.21 | 405.20 K | $3.91 B |
| 01/07/2026 | $70.80 | $70.08 (-1.02%) | $70.99 | $69.12 | 414.01 K | $3.81 B |
| 01/06/2026 | $69.00 | $70.18 (1.71%) | $70.48 | $68.82 | 382.00 K | $3.82 B |
| 01/05/2026 | $66.79 | $69.52 (4.09%) | $70.25 | $66.37 | 510.60 K | $3.78 B |
| 01/02/2026 | $66.40 | $67.05 (0.98%) | $67.33 | $65.65 | 344.40 K | $3.65 B |
| 12/31/2025 | $66.24 | $66.28 (0.06%) | $66.76 | $65.87 | 351.31 K | $3.61 B |
| 12/30/2025 | $65.93 | $66.43 (0.76%) | $66.71 | $65.61 | 316.44 K | $3.62 B |
| 12/29/2025 | $66.42 | $66.13 (-0.44%) | $66.49 | $65.86 | 434.00 K | $3.60 B |
| 12/26/2025 | $66.30 | $66.49 (0.29%) | $66.65 | $65.86 | 205.55 K | $3.62 B |
| 12/24/2025 | $65.70 | $66.14 (0.67%) | $66.14 | $65.38 | 150.50 K | $3.60 B |
| 12/23/2025 | $65.70 | $65.43 (-0.41%) | $66.14 | $64.45 | 331.80 K | $3.56 B |
| 12/22/2025 | $66.00 | $65.70 (-0.45%) | $66.61 | $65.33 | 488.62 K | $3.58 B |
| 12/19/2025 | $67.02 | $66.13 (-1.33%) | $67.61 | $65.15 | 1.68 M | $3.60 B |
| 12/18/2025 | $68.05 | $67.42 (-0.93%) | $68.62 | $67.11 | 418.72 K | $3.67 B |
| 12/17/2025 | $67.62 | $67.53 (-0.13%) | $68.83 | $67.25 | 366.03 K | $3.68 B |
| 12/16/2025 | $68.55 | $68.00 (-0.8%) | $68.55 | $67.36 | 617.30 K | $3.70 B |
| 12/15/2025 | $68.85 | $68.70 (-0.22%) | $68.98 | $67.90 | 560.51 K | $3.74 B |
| 12/12/2025 | $69.00 | $68.34 (-0.96%) | $69.75 | $68.13 | 579.60 K | $3.72 B |
| 12/11/2025 | $68.59 | $68.55 (-0.06%) | $69.39 | $67.38 | 739.50 K | $3.73 B |
| 12/10/2025 | $65.75 | $68.53 (4.23%) | $68.57 | $65.75 | 810.80 K | $3.73 B |
| 12/09/2025 | $64.48 | $65.67 (1.85%) | $66.11 | $64.48 | 749.60 K | $3.57 B |
| 12/08/2025 | $65.34 | $64.54 (-1.22%) | $65.34 | $64.19 | 589.32 K | $3.51 B |
| 12/05/2025 | $63.79 | $65.33 (2.41%) | $65.58 | $63.24 | 518.65 K | $3.56 B |
| 12/04/2025 | $64.55 | $64.10 (-0.7%) | $65.62 | $64.03 | 491.70 K | $3.49 B |
| 12/03/2025 | $64.22 | $64.54 (0.5%) | $65.51 | $63.72 | 551.35 K | $3.51 B |
| 12/02/2025 | $63.67 | $63.95 (0.44%) | $64.29 | $63.04 | 550.10 K | $3.48 B |
| 12/01/2025 | $62.47 | $63.32 (1.36%) | $64.15 | $62.01 | 517.10 K | $3.45 B |
| 11/28/2025 | $63.02 | $62.57 (-0.71%) | $63.25 | $61.78 | 317.40 K | $3.41 B |
| 11/26/2025 | $63.46 | $63.80 (0.54%) | $64.38 | $63.25 | 454.34 K | $3.47 B |
| 11/25/2025 | $62.56 | $64.10 (2.46%) | $64.39 | $61.72 | 433.87 K | $3.49 B |
| 11/24/2025 | $61.41 | $61.81 (0.65%) | $62.10 | $60.68 | 490.10 K | $3.36 B |
| 11/21/2025 | $59.57 | $61.71 (3.59%) | $62.40 | $59.34 | 472.40 K | $3.36 B |
| 11/20/2025 | $59.75 | $58.71 (-1.74%) | $60.46 | $58.33 | 386.13 K | $3.14 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.
