5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-22.59%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
-15.59%
1 YEAR PERFORMANCE
-4.59%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $287.88 | $296.77 (3.09%) | $296.77 | $287.88 | 2,211 | |
| 04/08/2025 | $309.90 | $291.54 (-5.92%) | $312.98 | $290.16 | 128,150 | $3.42 B |
| 04/07/2025 | $295.29 | $299.93 (1.57%) | $316.81 | $289.78 | 270,500 | $3.52 B |
| 04/04/2025 | $302.44 | $305.66 (1.06%) | $311.01 | $295.80 | 179,400 | $3.59 B |
| 04/03/2025 | $332.79 | $318.36 (-4.34%) | $336.95 | $316.78 | 159,419 | $3.74 B |
| 04/02/2025 | $338.09 | $350.17 (3.57%) | $350.51 | $338.09 | 81,800 | $4.11 B |
| 04/01/2025 | $337.62 | $343.15 (1.64%) | $343.95 | $333.20 | 114,520 | $4.03 B |
| 03/31/2025 | $330.00 | $336.91 (2.09%) | $341.29 | $323.60 | 127,243 | $3.96 B |
| 03/28/2025 | $348.76 | $335.95 (-3.67%) | $349.45 | $332.99 | 152,800 | $3.95 B |
| 03/27/2025 | $346.18 | $351.20 (1.45%) | $352.37 | $343.26 | 228,141 | $4.12 B |
| 03/26/2025 | $347.56 | $345.52 (-0.59%) | $351.12 | $340.84 | 69,140 | $4.06 B |
| 03/25/2025 | $348.67 | $347.02 (-0.47%) | $349.91 | $345.14 | 115,800 | $4.08 B |
| 03/24/2025 | $341.29 | $345.55 (1.25%) | $349.42 | $341.04 | 81,235 | $4.06 B |
| 03/21/2025 | $337.54 | $335.28 (-0.67%) | $337.54 | $332.03 | 222,934 | $3.94 B |
| 03/20/2025 | $335.85 | $341.18 (1.59%) | $346.00 | $335.85 | 185,400 | $4.01 B |
| 03/19/2025 | $344.41 | $341.36 (-0.89%) | $344.94 | $335.75 | 188,000 | $4.01 B |
| 03/18/2025 | $350.33 | $342.99 (-2.1%) | $352.10 | $342.86 | 120,400 | $4.03 B |
| 03/17/2025 | $350.00 | $354.60 (1.31%) | $356.73 | $350.00 | 85,833 | $4.16 B |
| 03/14/2025 | $341.40 | $352.46 (3.24%) | $353.00 | $339.97 | 113,500 | $4.14 B |
| 03/13/2025 | $343.15 | $337.81 (-1.56%) | $347.28 | $337.73 | 135,100 | $3.97 B |
| 03/12/2025 | $360.25 | $344.74 (-4.31%) | $360.40 | $344.43 | 188,600 | $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 |
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.
