Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 94.43 | -0.40 | -0.42% | 95.04 | 97.86 | 93.845 | 712,298 |
| Jun 27 2024 | 94.83 | -0.66 | -0.69% | 95.86 | 95.93 | 94.02 | 200,342 |
| Jun 26 2024 | 95.49 | 1.46 | 1.55% | 93.65 | 95.68 | 93.31 | 232,826 |
| Jun 25 2024 | 94.03 | -2.43 | -2.52% | 96.07 | 96.39 | 93.92 | 242,936 |
| Jun 24 2024 | 96.46 | -0.10 | -0.10% | 96.92 | 97.94 | 96.295 | 189,605 |
| Jun 21 2024 | 96.56 | 0.24 | 0.25% | 96.85 | 97.38 | 95.355 | 615,746 |
| Jun 20 2024 | 96.32 | 0.89 | 0.93% | 96.02 | 97.11 | 95.14 | 270,012 |
| Jun 18 2024 | 95.43 | 1.51 | 1.61% | 94.02 | 95.85 | 93.98 | 285,282 |
| Jun 17 2024 | 93.92 | 1.92 | 2.09% | 92.13 | 94.51 | 91.835 | 296,708 |
| Jun 14 2024 | 92.00 | -4.38 | -4.54% | 94.74 | 95.37 | 89.43 | 484,267 |
| Jun 13 2024 | 96.38 | -2.06 | -2.09% | 98.44 | 98.82 | 95.815 | 355,642 |
| Jun 12 2024 | 98.44 | 2.91 | 3.05% | 97.27 | 99.41 | 97.27 | 281,921 |
| Jun 11 2024 | 95.53 | -0.11 | -0.12% | 94.89 | 96.03 | 94.06 | 349,917 |
| Jun 10 2024 | 95.64 | 2.28 | 2.44% | 92.56 | 95.66 | 92.34 | 489,546 |
| Jun 07 2024 | 93.36 | -0.90 | -0.95% | 93.88 | 95.09 | 93.32 | 156,602 |
| Jun 06 2024 | 94.26 | -1.27 | -1.33% | 95.40 | 95.93 | 93.92 | 368,347 |
| Jun 05 2024 | 95.53 | 0.16 | 0.17% | 96.48 | 96.59 | 95.48 | 244,398 |
| Jun 04 2024 | 95.37 | -1.79 | -1.84% | 96.17 | 97.01 | 94.6675 | 542,652 |
| Jun 03 2024 | 97.16 | -5.66 | -5.50% | 104.00 | 104.00 | 96.82 | 283,705 |
| May 31 2024 | 102.82 | 0.54 | 0.53% | 102.67 | 102.85 | 100.33 | 527,351 |
| May 30 2024 | 102.28 | 1.78 | 1.77% | 101.22 | 102.68 | 100.63 | 207,371 |
| May 29 2024 | 100.50 | -1.08 | -1.06% | 100.57 | 101.55 | 99.99 | 301,902 |
| May 28 2024 | 101.58 | -2.11 | -2.03% | 104.04 | 104.04 | 100.095 | 303,129 |
| May 24 2024 | 103.69 | 0.61 | 0.59% | 103.78 | 103.78 | 101.92 | 393,159 |
| May 23 2024 | 103.08 | -3.26 | -3.07% | 106.28 | 106.28 | 102.69 | 297,594 |
| May 22 2024 | 106.34 | -1.52 | -1.41% | 107.79 | 108.99 | 106.13 | 146,528 |
| May 21 2024 | 107.86 | -0.28 | -0.26% | 107.78 | 108.24 | 107.16 | 194,573 |
| May 20 2024 | 108.14 | 0.11 | 0.10% | 108.32 | 109.1599 | 108.10 | 140,121 |
| May 17 2024 | 108.03 | -0.63 | -0.58% | 108.84 | 109.44 | 107.67 | 174,284 |
| May 16 2024 | 108.66 | -2.36 | -2.13% | 110.84 | 111.40 | 108.63 | 119,815 |
| May 15 2024 | 111.02 | 2.57 | 2.37% | 109.43 | 111.28 | 109.43 | 184,936 |
| May 14 2024 | 108.45 | 0.03 | 0.03% | 108.99 | 109.53 | 107.93 | 142,515 |
| May 13 2024 | 108.42 | -1.85 | -1.68% | 110.42 | 110.90 | 107.87 | 202,411 |
| May 10 2024 | 110.27 | 1.22 | 1.12% | 110.34 | 111.37 | 109.13 | 208,839 |
| May 09 2024 | 109.05 | -0.40 | -0.37% | 109.75 | 109.92 | 108.05 | 181,010 |
| May 08 2024 | 109.45 | -0.62 | -0.56% | 109.61 | 111.85 | 109.16 | 409,544 |
| May 07 2024 | 110.07 | 2.48 | 2.31% | 107.91 | 110.85 | 107.905 | 492,636 |
| May 06 2024 | 107.59 | 2.65 | 2.53% | 105.97 | 108.005 | 105.75 | 204,234 |
| May 03 2024 | 104.94 | 1.44 | 1.39% | 104.24 | 105.22 | 103.46 | 280,486 |
| May 02 2024 | 103.50 | 2.25 | 2.22% | 102.60 | 103.66 | 101.405 | 321,558 |
| May 01 2024 | 101.25 | -4.63 | -4.37% | 107.48 | 107.48 | 100.75 | 412,841 |
| Apr 30 2024 | 105.88 | -1.97 | -1.83% | 107.20 | 108.60 | 105.60 | 291,341 |
| Apr 29 2024 | 107.85 | -0.01 | -0.01% | 108.05 | 108.61 | 106.99 | 237,047 |
| Apr 26 2024 | 107.86 | 1.04 | 0.97% | 107.06 | 108.08 | 107.06 | 120,338 |
| Apr 25 2024 | 106.82 | -0.63 | -0.59% | 105.54 | 107.53 | 105.00 | 198,263 |
| Apr 24 2024 | 107.45 | -0.80 | -0.74% | 108.56 | 109.80 | 106.915 | 188,033 |
| Apr 23 2024 | 108.25 | 3.05 | 2.90% | 105.94 | 108.39 | 105.06 | 170,282 |
| Apr 22 2024 | 105.20 | -0.82 | -0.77% | 106.49 | 107.21 | 104.97 | 330,621 |
| Apr 19 2024 | 106.02 | 0.23 | 0.22% | 105.81 | 106.64 | 104.885 | 190,210 |
| Apr 18 2024 | 105.79 | -0.68 | -0.64% | 106.47 | 107.79 | 105.74 | 130,956 |
| Apr 17 2024 | 106.47 | -1.12 | -1.04% | 107.78 | 107.88 | 106.11 | 211,206 |
| Apr 16 2024 | 107.59 | 0.04 | 0.04% | 107.065 | 108.92 | 106.37 | 158,597 |
| Apr 15 2024 | 107.55 | -0.38 | -0.35% | 109.57 | 109.81 | 107.41 | 147,173 |
| Apr 12 2024 | 107.93 | -2.38 | -2.16% | 109.62 | 110.30 | 106.75 | 381,555 |
| Apr 11 2024 | 110.31 | 0.26 | 0.24% | 110.77 | 110.86 | 109.31 | 229,515 |
| Apr 10 2024 | 110.05 | -1.79 | -1.60% | 109.99 | 111.44 | 109.72 | 156,878 |
| Apr 09 2024 | 111.84 | -2.02 | -1.77% | 114.45 | 114.58 | 111.395 | 225,756 |
| Apr 08 2024 | 113.86 | 0.12 | 0.11% | 114.34 | 114.77 | 113.32 | 173,509 |
| Apr 05 2024 | 113.74 | 2.79 | 2.51% | 112.43 | 114.3099 | 112.02 | 285,100 |
| Apr 04 2024 | 110.95 | -1.15 | -1.03% | 113.28 | 114.33 | 110.66 | 427,362 |
| Apr 03 2024 | 112.10 | 1.76 | 1.60% | 109.85 | 112.31 | 109.66 | 361,982 |
| Apr 02 2024 | 110.34 | -0.19 | -0.17% | 109.6825 | 110.53 | 109.485 | 457,562 |
| Apr 01 2024 | 110.53 | -0.04 | -0.04% | 110.53 | 110.92 | 109.8218 | 296,119 |
