5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
-16.25%
6 MONTH PERFORMANCE
-24.02%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
+9.66%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $316.51 | $313.91 (-0.82%) | $317.38 | $313.56 | 107.00 K | $3.69 B |
| 05/29/2025 | $320.50 | $317.32 (-0.99%) | $321.33 | $315.64 | 61.23 K | $3.73 B |
| 05/28/2025 | $324.59 | $316.07 (-2.62%) | $324.59 | $315.52 | 74.70 K | $3.72 B |
| 05/27/2025 | $312.09 | $323.11 (3.53%) | $324.51 | $306.22 | 139.63 K | $3.80 B |
| 05/23/2025 | $302.49 | $305.08 (0.86%) | $307.31 | $302.49 | 113.82 K | $3.59 B |
| 05/22/2025 | $304.55 | $308.93 (1.44%) | $312.11 | $302.99 | 150.92 K | $3.63 B |
| 05/21/2025 | $312.66 | $307.01 (-1.81%) | $314.42 | $306.84 | 97.40 K | $3.61 B |
| 05/20/2025 | $317.65 | $316.39 (-0.4%) | $318.26 | $313.66 | 72.42 K | $3.72 B |
| 05/19/2025 | $319.85 | $320.28 (0.13%) | $323.00 | $317.48 | 119.65 K | $3.77 B |
| 05/16/2025 | $325.50 | $326.02 (0.16%) | $326.36 | $322.00 | 100.42 K | $3.83 B |
| 05/15/2025 | $323.20 | $322.30 (-0.28%) | $327.46 | $320.85 | 159.70 K | $3.79 B |
| 05/14/2025 | $326.01 | $323.20 (-0.86%) | $326.49 | $318.37 | 287.72 K | $3.80 B |
| 05/13/2025 | $321.30 | $327.69 (1.99%) | $329.20 | $321.11 | 164.20 K | $3.85 B |
| 05/12/2025 | $317.30 | $320.22 (0.92%) | $322.93 | $311.69 | 175.44 K | $3.77 B |
| 05/09/2025 | $302.89 | $303.20 (0.1%) | $304.09 | $297.83 | 221.40 K | $3.57 B |
| 05/08/2025 | $294.82 | $300.77 (2.02%) | $305.20 | $291.54 | 118.70 K | $3.54 B |
| 05/07/2025 | $287.93 | $290.65 (0.94%) | $292.15 | $287.40 | 101.21 K | $3.42 B |
| 05/06/2025 | $289.61 | $288.40 (-0.42%) | $293.16 | $287.12 | 105.83 K | $3.39 B |
| 05/05/2025 | $295.80 | $293.21 (-0.88%) | $299.93 | $293.20 | 140.20 K | $3.45 B |
| 05/02/2025 | $302.72 | $300.11 (-0.86%) | $304.85 | $298.51 | 120.11 K | $3.53 B |
| 05/01/2025 | $294.54 | $294.53 (-0%) | $302.07 | $292.08 | 162.20 K | $3.46 B |
| 04/30/2025 | $303.80 | $295.00 (-2.9%) | $303.80 | $286.44 | 353.85 K | $3.47 B |
| 04/29/2025 | $313.10 | $315.57 (0.79%) | $318.36 | $309.72 | 155.20 K | $3.71 B |
| 04/28/2025 | $309.64 | $313.67 (1.3%) | $316.68 | $307.44 | 134.90 K | $3.69 B |
| 04/25/2025 | $311.56 | $311.14 (-0.13%) | $312.91 | $306.67 | 100.80 K | $3.65 B |
| 04/24/2025 | $303.41 | $315.71 (4.05%) | $317.82 | $303.41 | 118.62 K | $3.71 B |
| 04/23/2025 | $307.27 | $303.49 (-1.23%) | $313.46 | $300.60 | 164.35 K | $3.56 B |
| 04/22/2025 | $290.99 | $294.58 (1.23%) | $296.55 | $286.80 | 192.13 K | $3.46 B |
| 04/21/2025 | $300.00 | $286.24 (-4.59%) | $300.00 | $281.30 | 181.00 K | $3.36 B |
| 04/17/2025 | $308.52 | $305.37 (-1.02%) | $316.86 | $303.07 | 142.50 K | $3.59 B |
| 04/16/2025 | $315.31 | $308.54 (-2.15%) | $317.02 | $304.85 | 79.60 K | $3.62 B |
| 04/15/2025 | $316.29 | $319.05 (0.87%) | $324.14 | $315.33 | 94.40 K | $3.75 B |
| 04/14/2025 | $323.37 | $318.22 (-1.59%) | $323.63 | $312.33 | 159.40 K | $3.74 B |
| 04/11/2025 | $308.60 | $317.67 (2.94%) | $318.62 | $301.21 | 121.33 K | $3.73 B |
| 04/10/2025 | $317.99 | $312.10 (-1.85%) | $317.99 | $303.23 | 199.32 K | $3.67 B |
| 04/09/2025 | $287.88 | $328.64 (14.16%) | $335.56 | $287.88 | 194.40 K | $3.86 B |
| 04/08/2025 | $309.90 | $291.54 (-5.92%) | $312.98 | $290.16 | 128.20 K | $3.42 B |
| 04/07/2025 | $295.29 | $299.93 (1.57%) | $316.81 | $289.78 | 270.50 K | $3.52 B |
| 04/04/2025 | $302.44 | $305.66 (1.06%) | $311.01 | $295.80 | 179.40 K | $3.59 B |
| 04/03/2025 | $332.79 | $318.36 (-4.34%) | $336.95 | $316.78 | 159.42 K | $3.74 B |
| 04/02/2025 | $338.09 | $350.17 (3.57%) | $350.51 | $338.09 | 81.80 K | $4.11 B |
| 04/01/2025 | $337.62 | $343.15 (1.64%) | $343.95 | $333.20 | 114.52 K | $4.03 B |
| 03/31/2025 | $330.00 | $336.91 (2.09%) | $341.29 | $323.60 | 127.24 K | $3.96 B |
| 03/28/2025 | $348.76 | $335.95 (-3.67%) | $349.45 | $332.99 | 152.80 K | $3.95 B |
| 03/27/2025 | $346.18 | $351.20 (1.45%) | $352.37 | $343.26 | 228.14 K | $4.12 B |
| 03/26/2025 | $347.56 | $345.52 (-0.59%) | $351.12 | $340.84 | 69.14 K | $4.06 B |
| 03/25/2025 | $348.67 | $347.02 (-0.47%) | $349.91 | $345.14 | 115.80 K | $4.08 B |
| 03/24/2025 | $341.29 | $345.55 (1.25%) | $349.42 | $341.04 | 81.24 K | $4.06 B |
| 03/21/2025 | $337.54 | $335.28 (-0.67%) | $337.54 | $332.03 | 222.93 K | $3.94 B |
| 03/20/2025 | $335.85 | $341.18 (1.59%) | $346.00 | $335.85 | 185.40 K | $4.01 B |
| 03/19/2025 | $344.41 | $341.36 (-0.89%) | $344.94 | $335.75 | 188.00 K | $4.01 B |
| 03/18/2025 | $350.33 | $342.99 (-2.1%) | $352.10 | $342.86 | 120.40 K | $4.03 B |
| 03/17/2025 | $350.00 | $354.60 (1.31%) | $356.73 | $350.00 | 85.83 K | $4.16 B |
| 03/14/2025 | $341.40 | $352.46 (3.24%) | $353.00 | $339.97 | 113.50 K | $4.14 B |
| 03/13/2025 | $343.15 | $337.81 (-1.56%) | $347.28 | $337.73 | 135.10 K | $3.97 B |
| 03/12/2025 | $360.25 | $344.74 (-4.31%) | $360.40 | $344.43 | 188.60 K | $4.05 B |
| 03/11/2025 | $374.20 | $357.62 (-4.43%) | $374.20 | $345.55 | 253.42 K | $4.20 B |
| 03/10/2025 | $370.03 | $371.06 (0.28%) | $381.73 | $370.03 | 149.84 K | $4.36 B |
| 03/07/2025 | $372.20 | $376.16 (1.06%) | $378.11 | $364.14 | 153.20 K | $4.42 B |
| 03/06/2025 | $370.37 | $374.32 (1.07%) | $376.54 | $366.80 | 99.91 K | $4.40 B |
| 03/05/2025 | $361.78 | $369.63 (2.17%) | $370.45 | $360.40 | 96.70 K | $4.34 B |
| 03/04/2025 | $365.89 | $360.62 (-1.44%) | $366.95 | $358.03 | 178.80 K | $4.24 B |
| 03/03/2025 | $372.52 | $372.19 (-0.09%) | $377.63 | $372.15 | 169.70 K | $4.37 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.
