5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
-11.44%
6 MONTH PERFORMANCE
-9.31%
YEAR-TO-DATE PERFORMANCE
-15.75%
1 YEAR PERFORMANCE
-29.25%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $292.54 | $290.26 (-0.78%) | $292.80 | $285.61 | 79.40 K | $3.42 B |
| 12/03/2025 | $282.82 | $291.77 (3.16%) | $292.17 | $281.00 | 143.60 K | $3.43 B |
| 12/02/2025 | $279.93 | $280.47 (0.19%) | $282.93 | $275.25 | 78.00 K | $3.30 B |
| 12/01/2025 | $272.73 | $277.53 (1.76%) | $281.69 | $272.73 | 171.20 K | $3.27 B |
| 11/28/2025 | $280.11 | $278.12 (-0.71%) | $283.67 | $273.14 | 106.80 K | $3.27 B |
| 11/26/2025 | $278.51 | $277.79 (-0.26%) | $282.44 | $277.13 | 161.63 K | $3.27 B |
| 11/25/2025 | $274.54 | $281.59 (2.57%) | $284.54 | $274.41 | 150.50 K | $3.31 B |
| 11/24/2025 | $265.84 | $272.00 (2.32%) | $275.18 | $263.29 | 204.02 K | $3.20 B |
| 11/21/2025 | $252.76 | $267.49 (5.83%) | $269.38 | $250.54 | 217.61 K | $3.15 B |
| 11/20/2025 | $254.82 | $250.74 (-1.6%) | $257.91 | $249.13 | 107.10 K | $2.95 B |
| 11/19/2025 | $247.11 | $250.46 (1.36%) | $256.91 | $244.98 | 139.10 K | $2.95 B |
| 11/18/2025 | $246.23 | $247.48 (0.51%) | $250.44 | $244.87 | 119.51 K | $2.91 B |
| 11/17/2025 | $253.73 | $250.52 (-1.27%) | $257.09 | $250.24 | 136.72 K | $2.95 B |
| 11/14/2025 | $258.91 | $254.91 (-1.54%) | $265.91 | $254.65 | 94.80 K | $3.00 B |
| 11/13/2025 | $264.84 | $262.18 (-1%) | $267.76 | $260.04 | 65.02 K | $3.09 B |
| 11/12/2025 | $263.54 | $265.36 (0.69%) | $268.03 | $263.25 | 87.50 K | $3.12 B |
| 11/11/2025 | $266.28 | $263.99 (-0.86%) | $269.98 | $261.91 | 82.64 K | $3.11 B |
| 11/10/2025 | $271.91 | $265.96 (-2.19%) | $276.04 | $265.48 | 103.10 K | $3.13 B |
| 11/07/2025 | $267.43 | $269.06 (0.61%) | $273.07 | $264.77 | 113.40 K | $3.17 B |
| 11/06/2025 | $272.53 | $268.17 (-1.6%) | $272.53 | $264.32 | 122.85 K | $3.16 B |
| 11/05/2025 | $273.41 | $272.64 (-0.28%) | $276.42 | $268.78 | 82.62 K | $3.21 B |
| 11/04/2025 | $274.20 | $273.53 (-0.24%) | $276.49 | $267.54 | 183.50 K | $3.22 B |
| 11/03/2025 | $276.61 | $276.81 (0.07%) | $279.12 | $270.21 | 118.40 K | $3.26 B |
| 10/31/2025 | $284.51 | $276.66 (-2.76%) | $288.64 | $271.23 | 252.13 K | $3.26 B |
| 10/30/2025 | $297.56 | $285.57 (-4.03%) | $301.76 | $283.81 | 292.54 K | $3.36 B |
| 10/29/2025 | $307.84 | $300.88 (-2.26%) | $312.46 | $284.40 | 310.90 K | $3.54 B |
| 10/28/2025 | $302.84 | $298.55 (-1.42%) | $306.56 | $296.72 | 191.50 K | $3.51 B |
| 10/27/2025 | $292.54 | $303.71 (3.82%) | $306.46 | $290.35 | 190.65 K | $3.57 B |
| 10/24/2025 | $298.13 | $291.01 (-2.39%) | $298.13 | $289.18 | 133.30 K | $3.42 B |
| 10/23/2025 | $293.07 | $292.88 (-0.06%) | $298.54 | $290.75 | 101.90 K | $3.45 B |
| 10/22/2025 | $301.81 | $293.55 (-2.74%) | $302.17 | $291.88 | 94.63 K | $3.45 B |
| 10/21/2025 | $302.10 | $301.60 (-0.17%) | $305.13 | $299.04 | 78.10 K | $3.55 B |
| 10/20/2025 | $306.18 | $302.53 (-1.19%) | $310.71 | $301.96 | 138.20 K | $3.56 B |
| 10/17/2025 | $294.66 | $302.00 (2.49%) | $304.12 | $294.34 | 206.80 K | $3.55 B |
| 10/16/2025 | $291.29 | $297.00 (1.96%) | $297.81 | $289.93 | 186.70 K | $3.50 B |
| 10/15/2025 | $293.07 | $291.29 (-0.61%) | $297.01 | $288.51 | 207.50 K | $3.43 B |
| 10/14/2025 | $274.74 | $292.55 (6.48%) | $292.97 | $274.74 | 209.00 K | $3.44 B |
| 10/13/2025 | $277.42 | $278.68 (0.45%) | $280.80 | $275.62 | 98.50 K | $3.28 B |
| 10/10/2025 | $286.33 | $272.53 (-4.82%) | $287.47 | $270.73 | 197.43 K | $3.21 B |
| 10/09/2025 | $296.17 | $286.33 (-3.32%) | $299.00 | $284.26 | 186.00 K | $3.37 B |
| 10/08/2025 | $303.51 | $298.84 (-1.54%) | $303.51 | $297.06 | 89.23 K | $3.52 B |
| 10/07/2025 | $306.22 | $298.03 (-2.67%) | $309.73 | $296.88 | 95.20 K | $3.51 B |
| 10/06/2025 | $305.00 | $305.21 (0.07%) | $308.44 | $299.65 | 109.80 K | $3.59 B |
| 10/03/2025 | $299.32 | $303.50 (1.4%) | $305.00 | $299.32 | 122.40 K | $3.57 B |
| 10/02/2025 | $294.79 | $298.30 (1.19%) | $298.32 | $294.28 | 85.00 K | $3.51 B |
| 10/01/2025 | $293.95 | $294.66 (0.24%) | $302.08 | $293.00 | 126.32 K | $3.47 B |
| 09/30/2025 | $298.89 | $297.58 (-0.44%) | $299.08 | $293.30 | 122.30 K | $3.50 B |
| 09/29/2025 | $303.90 | $298.60 (-1.74%) | $303.90 | $297.01 | 133.10 K | $3.51 B |
| 09/26/2025 | $303.97 | $302.68 (-0.42%) | $309.45 | $299.94 | 83.72 K | $3.56 B |
| 09/25/2025 | $300.04 | $303.17 (1.04%) | $304.08 | $298.17 | 102.81 K | $3.57 B |
| 09/24/2025 | $305.38 | $303.83 (-0.51%) | $307.08 | $302.27 | 136.32 K | $3.58 B |
| 09/23/2025 | $309.50 | $304.53 (-1.61%) | $310.47 | $302.85 | 146.40 K | $3.58 B |
| 09/22/2025 | $305.89 | $307.12 (0.4%) | $307.21 | $300.81 | 107.02 K | $3.61 B |
| 09/19/2025 | $308.45 | $305.45 (-0.97%) | $308.45 | $299.29 | 347.54 K | $3.59 B |
| 09/18/2025 | $303.49 | $308.80 (1.75%) | $309.73 | $301.12 | 105.01 K | $3.63 B |
| 09/17/2025 | $309.55 | $300.82 (-2.82%) | $312.99 | $300.42 | 132.70 K | $3.54 B |
| 09/16/2025 | $314.66 | $309.04 (-1.79%) | $314.66 | $307.59 | 123.60 K | $3.64 B |
| 09/15/2025 | $315.17 | $314.30 (-0.28%) | $318.58 | $311.26 | 97.31 K | $3.70 B |
| 09/12/2025 | $320.37 | $313.52 (-2.14%) | $320.41 | $311.65 | 71.62 K | $3.69 B |
| 09/11/2025 | $321.83 | $322.60 (0.24%) | $326.82 | $320.36 | 124.04 K | $3.80 B |
| 09/10/2025 | $314.28 | $318.75 (1.42%) | $323.57 | $313.56 | 156.30 K | $3.75 B |
| 09/09/2025 | $322.24 | $315.87 (-1.98%) | $322.80 | $315.86 | 98.94 K | $3.72 B |
| 09/08/2025 | $326.93 | $325.68 (-0.38%) | $331.05 | $322.52 | 83.31 K | $3.83 B |
| 09/05/2025 | $329.85 | $326.95 (-0.88%) | $334.28 | $323.32 | 83.20 K | $3.85 B |
| 09/04/2025 | $321.79 | $328.21 (2%) | $328.97 | $318.66 | 60.90 K | $3.86 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.
