Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 122.47 | 1.96 | 1.63% | 120.20 | 122.65 | 118.22 | 179,176 |
| Mar 06 2025 | 120.51 | -0.64 | -0.53% | 120.17 | 122.015 | 118.105 | 276,165 |
| Mar 05 2025 | 121.15 | 3.59 | 3.05% | 118.06 | 121.21 | 117.89 | 206,479 |
| Mar 04 2025 | 117.56 | -2.86 | -2.38% | 118.44 | 119.15 | 114.7801 | 292,477 |
| Mar 03 2025 | 120.42 | -4.88 | -3.89% | 124.80 | 126.525 | 118.60 | 228,850 |
| Feb 28 2025 | 125.30 | 1.17 | 0.94% | 123.39 | 125.58 | 122.42 | 242,176 |
| Feb 27 2025 | 124.13 | -0.35 | -0.28% | 124.07 | 126.16 | 123.44 | 456,244 |
| Feb 26 2025 | 124.48 | 0.93 | 0.75% | 124.05 | 126.31 | 123.41 | 360,542 |
| Feb 25 2025 | 123.55 | 2.08 | 1.71% | 122.06 | 124.2504 | 121.82 | 467,210 |
| Feb 24 2025 | 121.47 | 1.32 | 1.10% | 120.59 | 122.465 | 117.875 | 284,822 |
| Feb 21 2025 | 120.15 | 0.04 | 0.03% | 122.44 | 122.44 | 118.75 | 329,784 |
| Feb 20 2025 | 120.11 | -5.02 | -4.01% | 121.75 | 128.30 | 118.24 | 460,838 |
| Feb 19 2025 | 125.13 | -6.54 | -4.97% | 130.08 | 131.025 | 124.64 | 596,710 |
| Feb 18 2025 | 131.67 | 2.48 | 1.92% | 130.04 | 135.69 | 130.04 | 421,664 |
| Feb 14 2025 | 129.19 | 0.27 | 0.21% | 128.56 | 129.41 | 127.545 | 220,940 |
| Feb 13 2025 | 128.92 | 4.84 | 3.90% | 125.14 | 129.39 | 125.14 | 230,466 |
| Feb 12 2025 | 124.08 | 1.36 | 1.11% | 121.14 | 127.50 | 120.73 | 163,902 |
| Feb 11 2025 | 122.72 | -0.13 | -0.11% | 121.51 | 123.035 | 121.51 | 110,629 |
| Feb 10 2025 | 122.85 | 0.02 | 0.02% | 124.10 | 124.985 | 122.30 | 171,913 |
| Feb 07 2025 | 122.83 | -1.52 | -1.22% | 124.65 | 125.245 | 122.57 | 132,741 |
| Feb 06 2025 | 124.35 | 2.53 | 2.08% | 122.82 | 125.29 | 121.775 | 202,516 |
| Feb 05 2025 | 121.82 | 0.18 | 0.15% | 121.85 | 122.50 | 120.04 | 110,074 |
| Feb 04 2025 | 121.64 | 1.55 | 1.29% | 120.46 | 122.44 | 119.43 | 125,481 |
| Feb 03 2025 | 120.09 | -3.75 | -3.03% | 119.89 | 121.385 | 118.00 | 137,666 |
| Jan 31 2025 | 123.84 | -0.40 | -0.32% | 124.51 | 124.96 | 122.75 | 156,063 |
| Jan 30 2025 | 124.24 | 2.83 | 2.33% | 122.69 | 125.84 | 122.69 | 162,350 |
| Jan 29 2025 | 121.41 | -1.30 | -1.06% | 122.37 | 123.74 | 120.645 | 179,795 |
| Jan 28 2025 | 122.71 | 1.73 | 1.43% | 121.81 | 123.485 | 120.56 | 172,419 |
| Jan 27 2025 | 120.98 | -3.02 | -2.44% | 123.24 | 123.47 | 120.25 | 142,263 |
| Jan 24 2025 | 124.00 | -1.34 | -1.07% | 123.52 | 124.05 | 122.36 | 213,406 |
| Jan 23 2025 | 125.34 | 0.00 | 0.00% | 125.34 | 125.34 | 125.34 | 0 |
| Jan 22 2025 | 125.34 | -3.14 | -2.44% | 129.26 | 129.58 | 124.85 | 191,679 |
| Jan 21 2025 | 128.48 | 4.57 | 3.69% | 126.66 | 128.84 | 124.58 | 192,349 |
| Jan 17 2025 | 123.91 | -0.15 | -0.12% | 125.61 | 125.77 | 123.10 | 207,718 |
| Jan 16 2025 | 124.06 | 2.99 | 2.47% | 121.89 | 124.78 | 121.68 | 162,790 |
| Jan 15 2025 | 121.07 | 1.02 | 0.85% | 122.67 | 122.9875 | 120.27 | 182,258 |
| Jan 14 2025 | 120.05 | 3.26 | 2.79% | 117.64 | 120.22 | 117.64 | 184,090 |
| Jan 13 2025 | 116.79 | 1.75 | 1.52% | 113.83 | 117.20 | 113.21 | 204,345 |
| Jan 10 2025 | 115.04 | -2.58 | -2.19% | 116.475 | 116.625 | 113.945 | 210,636 |
| Jan 08 2025 | 117.62 | 0.44 | 0.38% | 115.985 | 118.082 | 115.27 | 313,515 |
| Jan 07 2025 | 117.18 | -0.80 | -0.68% | 118.51 | 118.80 | 115.85 | 261,112 |
| Jan 06 2025 | 117.98 | 0.05 | 0.04% | 113.56 | 120.09 | 112.19 | 362,531 |
| Jan 03 2025 | 117.93 | -0.40 | -0.34% | 118.43 | 119.18 | 116.35 | 187,771 |
| Jan 02 2025 | 118.33 | -1.61 | -1.34% | 120.165 | 121.08 | 117.15 | 191,887 |
| Dec 31 2024 | 119.94 | -0.25 | -0.21% | 121.41 | 121.51 | 119.555 | 152,100 |
| Dec 30 2024 | 120.19 | -1.22 | -1.00% | 119.895 | 121.33 | 118.23 | 113,650 |
| Dec 27 2024 | 121.41 | -1.33 | -1.08% | 122.13 | 123.07 | 120.59 | 129,165 |
| Dec 26 2024 | 122.74 | 0.39 | 0.32% | 123.68 | 123.68 | 121.47 | 83,793 |
| Dec 24 2024 | 122.35 | 1.34 | 1.11% | 121.53 | 122.59 | 120.72 | 57,823 |
| Dec 23 2024 | 121.01 | 0.34 | 0.28% | 121.58 | 121.58 | 120.16 | 170,925 |
| Dec 20 2024 | 120.67 | -1.45 | -1.19% | 121.28 | 124.3272 | 119.61 | 805,953 |
| Dec 19 2024 | 122.12 | -1.76 | -1.42% | 125.28 | 127.29 | 120.855 | 441,285 |
| Dec 18 2024 | 123.88 | -5.63 | -4.35% | 129.52 | 129.93 | 123.66 | 426,988 |
| Dec 17 2024 | 129.51 | -1.00 | -0.77% | 131.04 | 131.35 | 129.4301 | 347,851 |
| Dec 16 2024 | 130.51 | 2.88 | 2.26% | 127.895 | 131.44 | 127.895 | 258,362 |
| Dec 13 2024 | 127.63 | -0.43 | -0.34% | 126.33 | 128.125 | 125.01 | 271,742 |
| Dec 12 2024 | 128.06 | -0.76 | -0.59% | 130.45 | 130.45 | 126.63 | 136,543 |
| Dec 11 2024 | 128.82 | -1.24 | -0.95% | 131.53 | 131.53 | 128.63 | 288,399 |
| Dec 10 2024 | 130.06 | 1.67 | 1.30% | 128.745 | 130.235 | 126.74 | 310,916 |
| Dec 09 2024 | 128.39 | -0.02 | -0.02% | 130.095 | 130.45 | 126.69 | 274,782 |
