5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
+32.46%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
+16.43%
1 YEAR PERFORMANCE
-14.58%
Kadant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $335.97 | $332.26 (-1.11%) | $338.88 | $322.06 | 58.43 K | $3.91 B |
| 02/13/2026 | $337.30 | $334.00 (-0.98%) | $342.45 | $330.17 | 114.44 K | $3.93 B |
| 02/12/2026 | $338.78 | $333.55 (-1.54%) | $348.22 | $332.95 | 185.24 K | $3.93 B |
| 02/11/2026 | $341.23 | $334.84 (-1.87%) | $347.43 | $334.81 | 116.40 K | $3.94 B |
| 02/10/2026 | $338.70 | $338.62 (-0.02%) | $346.30 | $333.96 | 140.70 K | $3.99 B |
| 02/09/2026 | $342.94 | $337.93 (-1.46%) | $342.94 | $336.31 | 95.34 K | $3.98 B |
| 02/06/2026 | $335.46 | $343.11 (2.28%) | $346.40 | $330.87 | 210.80 K | $4.04 B |
| 02/05/2026 | $334.05 | $330.25 (-1.14%) | $339.52 | $329.46 | 106.44 K | $3.89 B |
| 02/04/2026 | $336.57 | $333.20 (-1%) | $341.46 | $328.98 | 134.60 K | $3.92 B |
| 02/03/2026 | $325.40 | $327.84 (0.75%) | $336.24 | $317.81 | 102.30 K | $3.86 B |
| 02/02/2026 | $321.50 | $327.58 (1.89%) | $330.94 | $317.64 | 169.44 K | $3.86 B |
| 01/30/2026 | $319.13 | $321.04 (0.6%) | $325.71 | $315.13 | 206.30 K | $3.78 B |
| 01/29/2026 | $318.02 | $323.96 (1.87%) | $325.57 | $303.46 | 143.90 K | $3.81 B |
| 01/28/2026 | $322.39 | $316.26 (-1.9%) | $322.39 | $313.80 | 61.00 K | $3.72 B |
| 01/27/2026 | $318.70 | $319.94 (0.39%) | $320.26 | $315.39 | 36.67 K | $3.77 B |
| 01/26/2026 | $323.13 | $321.05 (-0.64%) | $325.46 | $316.16 | 105.33 K | $3.78 B |
| 01/23/2026 | $328.41 | $323.28 (-1.56%) | $330.92 | $320.74 | 76.54 K | $3.81 B |
| 01/22/2026 | $330.00 | $328.63 (-0.42%) | $334.50 | $327.76 | 51.81 K | $3.87 B |
| 01/21/2026 | $321.42 | $327.09 (1.76%) | $330.00 | $310.20 | 90.22 K | $3.85 B |
| 01/20/2026 | $319.07 | $317.67 (-0.44%) | $322.25 | $315.17 | 80.60 K | $3.74 B |
| 01/16/2026 | $327.75 | $324.94 (-0.86%) | $330.00 | $323.27 | 132.94 K | $3.82 B |
| 01/15/2026 | $317.00 | $327.28 (3.24%) | $328.32 | $313.70 | 89.00 K | $3.85 B |
| 01/14/2026 | $312.18 | $315.48 (1.06%) | $316.90 | $308.71 | 136.64 K | $3.71 B |
| 01/13/2026 | $313.31 | $311.65 (-0.53%) | $316.00 | $308.30 | 86.90 K | $3.67 B |
| 01/12/2026 | $316.03 | $309.92 (-1.93%) | $316.53 | $309.85 | 186.90 K | $3.65 B |
| 01/09/2026 | $312.44 | $319.22 (2.17%) | $319.57 | $309.34 | 185.10 K | $3.76 B |
| 01/08/2026 | $293.82 | $311.01 (5.85%) | $314.13 | $293.82 | 151.30 K | $3.66 B |
| 01/07/2026 | $305.31 | $296.18 (-2.99%) | $305.31 | $294.06 | 102.80 K | $3.49 B |
| 01/06/2026 | $293.31 | $305.11 (4.02%) | $306.16 | $291.96 | 159.40 K | $3.59 B |
| 01/05/2026 | $285.40 | $296.57 (3.91%) | $301.32 | $285.40 | 163.40 K | $3.49 B |
| 01/02/2026 | $286.07 | $286.40 (0.12%) | $292.87 | $282.70 | 155.91 K | $3.37 B |
| 12/31/2025 | $295.22 | $285.02 (-3.46%) | $297.16 | $283.10 | 161.10 K | $3.35 B |
| 12/30/2025 | $293.26 | $295.42 (0.74%) | $298.37 | $291.18 | 234.15 K | $3.48 B |
| 12/29/2025 | $294.25 | $293.61 (-0.22%) | $295.96 | $287.92 | 82.54 K | $3.46 B |
| 12/26/2025 | $292.68 | $293.92 (0.42%) | $295.99 | $290.10 | 143.40 K | $3.46 B |
| 12/24/2025 | $290.66 | $293.74 (1.06%) | $295.01 | $290.66 | 34.80 K | $3.46 B |
| 12/23/2025 | $291.17 | $291.63 (0.16%) | $293.61 | $287.73 | 96.60 K | $3.43 B |
| 12/22/2025 | $289.71 | $291.70 (0.69%) | $292.96 | $283.96 | 166.25 K | $3.43 B |
| 12/19/2025 | $288.73 | $288.94 (0.07%) | $292.01 | $284.74 | 293.62 K | $3.40 B |
| 12/18/2025 | $294.20 | $290.47 (-1.27%) | $299.83 | $290.11 | 167.43 K | $3.42 B |
| 12/17/2025 | $289.68 | $293.10 (1.18%) | $297.90 | $289.68 | 260.50 K | $3.45 B |
| 12/16/2025 | $289.71 | $291.11 (0.48%) | $295.67 | $286.02 | 180.10 K | $3.43 B |
| 12/15/2025 | $292.85 | $288.19 (-1.59%) | $293.80 | $287.52 | 178.14 K | $3.39 B |
| 12/12/2025 | $296.55 | $292.22 (-1.46%) | $298.09 | $289.27 | 200.20 K | $3.44 B |
| 12/11/2025 | $292.51 | $294.58 (0.71%) | $300.44 | $290.91 | 199.20 K | $3.47 B |
| 12/10/2025 | $282.38 | $292.03 (3.42%) | $297.49 | $280.08 | 226.63 K | $3.44 B |
| 12/09/2025 | $280.69 | $281.60 (0.32%) | $285.05 | $276.80 | 83.20 K | $3.31 B |
| 12/08/2025 | $289.01 | $280.97 (-2.78%) | $291.00 | $278.88 | 88.70 K | $3.31 B |
| 12/05/2025 | $290.17 | $288.03 (-0.74%) | $293.89 | $287.69 | 97.45 K | $3.39 B |
| 12/04/2025 | $292.54 | $290.98 (-0.53%) | $292.85 | $285.24 | 166.20 K | $3.43 B |
| 12/03/2025 | $282.82 | $291.77 (3.16%) | $292.17 | $281.00 | 143.63 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 |
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.
