-
5 DAY PERFORMANCE
+4.43% -
1 MONTH PERFORMANCE
+4.46% -
3 MONTH PERFORMANCE
+9.56% -
6 MONTH PERFORMANCE
-3.75% -
YEAR-TO-DATE PERFORMANCE
+12.18% -
1 YEAR PERFORMANCE
+43.40%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $311.97 | $313.90 (0.62%) | $314.59 | $307.19 | 54,708 | $3.69 B |
| 09/11/2024 | $306.58 | $308.61 (0.66%) | $309.07 | $298.76 | 77,000 | $3.62 B |
| 09/10/2024 | $305.66 | $308.00 (0.77%) | $308.00 | $303.40 | 53,410 | $3.62 B |
| 09/09/2024 | $301.34 | $303.17 (0.61%) | $306.30 | $301.17 | 87,500 | $3.56 B |
| 09/06/2024 | $305.21 | $301.11 (-1.34%) | $305.23 | $297.07 | 68,324 | $3.54 B |
| 09/05/2024 | $307.57 | $302.98 (-1.49%) | $307.70 | $301.09 | 72,800 | $3.56 B |
| 09/04/2024 | $302.94 | $307.92 (1.64%) | $308.00 | $301.47 | 52,100 | $3.62 B |
| 09/03/2024 | $318.27 | $303.38 (-4.68%) | $319.99 | $301.61 | 48,602 | $3.56 B |
| 08/30/2024 | $319.34 | $321.13 (0.56%) | $321.77 | $314.05 | 60,627 | $3.77 B |
| 08/29/2024 | $322.20 | $320.13 (-0.64%) | $323.40 | $318.26 | 38,718 | $3.76 B |
| 08/28/2024 | $318.36 | $318.60 (0.08%) | $320.10 | $316.34 | 44,920 | $3.74 B |
| 08/27/2024 | $318.91 | $318.65 (-0.08%) | $320.11 | $315.65 | 31,000 | $3.74 B |
| 08/26/2024 | $323.66 | $320.68 (-0.92%) | $324.55 | $320.02 | 37,500 | $3.77 B |
| 08/23/2024 | $313.53 | $320.25 (2.14%) | $323.75 | $313.53 | 46,500 | $3.76 B |
| 08/22/2024 | $311.05 | $310.16 (-0.29%) | $311.09 | $307.57 | 38,023 | $3.64 B |
| 08/21/2024 | $309.48 | $312.91 (1.11%) | $313.44 | $306.54 | 32,000 | $3.67 B |
| 08/20/2024 | $307.24 | $305.31 (-0.63%) | $310.98 | $305.23 | 50,800 | $3.59 B |
| 08/19/2024 | $309.27 | $307.35 (-0.62%) | $313.28 | $305.48 | 49,100 | $3.61 B |
| 08/16/2024 | $309.30 | $309.70 (0.13%) | $312.31 | $307.15 | 59,530 | $3.64 B |
| 08/15/2024 | $318.32 | $309.70 (-2.71%) | $318.77 | $309.00 | 73,115 | $3.64 B |
| 08/14/2024 | $302.05 | $308.42 (2.11%) | $308.44 | $300.00 | 121,046 | $3.62 B |
| 08/13/2024 | $293.54 | $301.03 (2.55%) | $302.16 | $288.93 | 64,911 | $3.53 B |
| 08/12/2024 | $294.64 | $290.30 (-1.47%) | $294.77 | $288.99 | 71,200 | $3.41 B |
| 08/09/2024 | $299.86 | $294.66 (-1.73%) | $299.86 | $294.04 | 57,903 | $3.46 B |
| 08/08/2024 | $299.97 | $300.23 (0.09%) | $301.25 | $297.68 | 71,917 | $3.53 B |
| 08/07/2024 | $308.28 | $296.26 (-3.9%) | $309.06 | $296.26 | 45,700 | $3.48 B |
| 08/06/2024 | $303.09 | $303.30 (0.07%) | $309.72 | $302.30 | 52,434 | $3.56 B |
| 08/05/2024 | $295.40 | $302.02 (2.24%) | $302.95 | $292.57 | 125,300 | $3.55 B |
| 08/02/2024 | $309.19 | $309.57 (0.12%) | $314.00 | $301.86 | 103,000 | $3.64 B |
| 08/01/2024 | $348.72 | $324.77 (-6.87%) | $348.72 | $321.59 | 101,124 | $3.81 B |
| 07/31/2024 | $355.00 | $351.49 (-0.99%) | $363.40 | $340.15 | 176,100 | $4.13 B |
| 07/30/2024 | $354.84 | $356.64 (0.51%) | $359.85 | $351.98 | 91,829 | $4.19 B |
| 07/29/2024 | $354.16 | $353.52 (-0.18%) | $359.55 | $351.52 | 67,900 | $4.15 B |
| 07/26/2024 | $351.11 | $355.83 (1.34%) | $356.36 | $351.11 | 63,136 | $4.18 B |
| 07/25/2024 | $338.39 | $346.08 (2.27%) | $354.04 | $336.46 | 63,402 | $4.06 B |
| 07/24/2024 | $344.39 | $335.36 (-2.62%) | $349.65 | $335.04 | 57,116 | $3.94 B |
| 07/23/2024 | $342.52 | $348.08 (1.62%) | $350.27 | $342.41 | 62,930 | $4.09 B |
| 07/22/2024 | $334.82 | $342.56 (2.31%) | $343.32 | $329.98 | 65,885 | $4.02 B |
| 07/19/2024 | $333.63 | $331.84 (-0.54%) | $336.00 | $330.44 | 52,536 | $3.90 B |
| 07/18/2024 | $336.17 | $333.52 (-0.79%) | $342.86 | $333.07 | 52,191 | $3.92 B |
| 07/17/2024 | $337.71 | $339.46 (0.52%) | $343.40 | $336.52 | 115,654 | $3.99 B |
| 07/16/2024 | $332.00 | $341.28 (2.8%) | $342.37 | $331.44 | 90,833 | $4.01 B |
| 07/15/2024 | $325.43 | $329.20 (1.16%) | $337.44 | $325.43 | 100,525 | $3.87 B |
| 07/12/2024 | $319.79 | $324.40 (1.44%) | $325.18 | $318.37 | 91,860 | $3.81 B |
| 07/11/2024 | $312.37 | $316.43 (1.3%) | $319.56 | $312.22 | 69,920 | $3.72 B |
| 07/10/2024 | $302.52 | $306.56 (1.34%) | $307.29 | $301.68 | 43,823 | $3.60 B |
| 07/09/2024 | $299.55 | $301.59 (0.68%) | $303.03 | $299.40 | 64,807 | $3.54 B |
| 07/08/2024 | $298.85 | $299.68 (0.28%) | $301.99 | $298.83 | 34,329 | $3.52 B |
| 07/05/2024 | $295.07 | $296.81 (0.59%) | $296.81 | $292.32 | 31,860 | $3.49 B |
| 07/03/2024 | $294.13 | $295.93 (0.61%) | $296.79 | $292.12 | 28,931 | $3.48 B |
| 07/02/2024 | $295.39 | $292.73 (-0.9%) | $295.65 | $290.45 | 78,505 | $3.44 B |
| 07/01/2024 | $295.17 | $290.34 (-1.64%) | $295.17 | $286.90 | 105,432 | $3.41 B |
| 06/28/2024 | $295.59 | $293.78 (-0.61%) | $296.21 | $290.46 | 232,967 | $3.45 B |
| 06/27/2024 | $288.61 | $292.96 (1.51%) | $294.96 | $285.65 | 191,788 | $3.44 B |
| 06/26/2024 | $279.64 | $286.38 (2.41%) | $286.96 | $279.64 | 54,401 | $3.36 B |
| 06/25/2024 | $285.29 | $283.90 (-0.49%) | $285.29 | $280.97 | 88,136 | $3.33 B |
| 06/24/2024 | $285.08 | $286.90 (0.64%) | $289.80 | $281.27 | 60,762 | $3.37 B |
| 06/21/2024 | $281.87 | $284.17 (0.82%) | $286.21 | $279.95 | 141,496 | $3.34 B |
| 06/20/2024 | $279.04 | $281.78 (0.98%) | $282.72 | $277.25 | 66,626 | $3.31 B |
| 06/18/2024 | $278.95 | $280.18 (0.44%) | $282.93 | $276.62 | 76,356 | $3.29 B |
| 06/17/2024 | $280.28 | $278.54 (-0.62%) | $281.14 | $277.62 | 88,045 | $3.27 B |
| 06/14/2024 | $281.76 | $281.34 (-0.15%) | $283.64 | $277.22 | 70,045 | $3.30 B |
| 06/13/2024 | $287.05 | $287.01 (-0.01%) | $287.10 | $280.54 | 77,283 | $3.37 B |