-
5 DAY PERFORMANCE
+12.64% -
1 MONTH PERFORMANCE
+19.39% -
3 MONTH PERFORMANCE
+30.56% -
6 MONTH PERFORMANCE
+37.44% -
YEAR-TO-DATE PERFORMANCE
+37.99% -
1 YEAR PERFORMANCE
+57.73%
Kadant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $382.93 | $387.14 (1.1%) | $388.21 | $378.48 | 77,350 | $4.54 B |
| 11/06/2024 | $382.10 | $385.16 (0.8%) | $393.19 | $382.10 | 141,339 | $4.52 B |
| 11/05/2024 | $347.60 | $359.74 (3.49%) | $359.79 | $347.60 | 52,000 | $4.22 B |
| 11/04/2024 | $343.00 | $349.69 (1.95%) | $350.99 | $342.58 | 45,914 | $4.10 B |
| 11/01/2024 | $337.36 | $343.38 (1.78%) | $345.89 | $337.36 | 72,607 | $4.03 B |
| 10/31/2024 | $332.77 | $333.06 (0.09%) | $336.55 | $331.05 | 72,427 | $3.91 B |
| 10/30/2024 | $315.00 | $335.71 (6.57%) | $343.53 | $315.00 | 102,800 | $3.94 B |
| 10/29/2024 | $319.38 | $320.55 (0.37%) | $321.54 | $316.07 | 41,000 | $3.76 B |
| 10/28/2024 | $319.94 | $322.15 (0.69%) | $322.88 | $319.50 | 31,900 | $3.78 B |
| 10/25/2024 | $321.96 | $316.45 (-1.71%) | $323.06 | $315.74 | 33,206 | $3.72 B |
| 10/24/2024 | $317.28 | $317.97 (0.22%) | $319.32 | $311.94 | 62,900 | $3.73 B |
| 10/23/2024 | $316.82 | $317.00 (0.06%) | $320.52 | $314.01 | 27,618 | $3.72 B |
| 10/22/2024 | $323.67 | $318.33 (-1.65%) | $323.67 | $317.44 | 37,300 | $3.74 B |
| 10/21/2024 | $326.60 | $324.08 (-0.77%) | $327.78 | $321.74 | 59,747 | $3.81 B |
| 10/18/2024 | $336.33 | $328.09 (-2.45%) | $336.33 | $327.09 | 31,902 | $3.85 B |
| 10/17/2024 | $337.00 | $334.68 (-0.69%) | $337.00 | $333.25 | 31,217 | $3.93 B |
| 10/16/2024 | $333.74 | $334.83 (0.33%) | $338.13 | $333.74 | 42,200 | $3.93 B |
| 10/15/2024 | $330.35 | $329.53 (-0.25%) | $337.05 | $328.88 | 52,137 | $3.87 B |
| 10/14/2024 | $327.34 | $328.81 (0.45%) | $331.31 | $327.34 | 40,800 | $3.86 B |
| 10/11/2024 | $322.87 | $328.16 (1.64%) | $329.63 | $322.87 | 35,900 | $3.85 B |
| 10/10/2024 | $317.65 | $320.20 (0.8%) | $320.85 | $315.42 | 59,500 | $3.76 B |
| 10/09/2024 | $323.86 | $322.38 (-0.46%) | $329.89 | $321.08 | 51,625 | $3.79 B |
| 10/08/2024 | $325.67 | $323.15 (-0.77%) | $325.67 | $321.80 | 47,300 | $3.79 B |
| 10/07/2024 | $323.05 | $323.97 (0.28%) | $327.65 | $320.78 | 67,000 | $3.80 B |
| 10/04/2024 | $327.54 | $326.27 (-0.39%) | $327.60 | $323.61 | 53,600 | $3.83 B |
| 10/03/2024 | $325.52 | $321.41 (-1.26%) | $327.02 | $320.76 | 66,436 | $3.77 B |
| 10/02/2024 | $328.01 | $326.33 (-0.51%) | $331.93 | $325.61 | 36,900 | $3.83 B |
| 10/01/2024 | $338.57 | $331.59 (-2.06%) | $338.57 | $330.07 | 62,800 | $3.89 B |
| 09/30/2024 | $337.58 | $338.00 (0.12%) | $339.84 | $335.45 | 67,149 | $3.97 B |
| 09/27/2024 | $337.37 | $335.08 (-0.68%) | $342.85 | $334.36 | 66,122 | $3.93 B |
| 09/26/2024 | $338.09 | $334.30 (-1.12%) | $340.04 | $334.05 | 64,749 | $3.93 B |
| 09/25/2024 | $342.06 | $332.90 (-2.68%) | $343.81 | $331.48 | 46,614 | $3.91 B |
| 09/24/2024 | $337.75 | $340.03 (0.68%) | $344.46 | $336.68 | 55,031 | $3.99 B |
| 09/23/2024 | $336.64 | $335.41 (-0.37%) | $337.93 | $332.72 | 81,217 | $3.94 B |
| 09/20/2024 | $342.34 | $332.98 (-2.73%) | $342.34 | $332.42 | 217,300 | $3.91 B |
| 09/19/2024 | $330.48 | $341.67 (3.39%) | $342.32 | $327.49 | 71,600 | $4.01 B |
| 09/18/2024 | $331.51 | $321.02 (-3.16%) | $331.87 | $319.01 | 108,200 | $3.77 B |
| 09/17/2024 | $330.16 | $333.65 (1.06%) | $335.02 | $327.60 | 77,400 | $3.92 B |
| 09/16/2024 | $323.59 | $325.85 (0.7%) | $325.87 | $319.62 | 80,200 | $3.83 B |
| 09/13/2024 | $318.80 | $323.59 (1.5%) | $327.51 | $315.62 | 44,205 | $3.80 B |
| 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 |