Home

ESAB Corporation Common Stock (ESAB)

119.58
+2.02 (1.71%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025118.44119.15114.78117.56292,477117.56
3/03/2025126.43126.53118.60120.42228,850120.42
2/28/2025123.39125.58122.42125.30242,176125.30
2/27/2025124.07126.16123.44124.13456,444124.13
2/26/2025124.05126.31123.41124.48360,542124.48
2/25/2025122.06124.25121.82123.55467,210123.55
2/24/2025120.59122.47117.88121.47284,822121.47
2/21/2025122.44122.44118.75120.15329,784120.15
2/20/2025121.75128.30118.24120.11460,838120.11
2/19/2025130.08131.03124.64125.13596,710125.13
2/18/2025130.04135.69130.04131.67421,664131.67
2/14/2025128.56129.41127.55129.19220,940129.19
2/13/2025125.14129.39125.14128.92230,616128.92
2/12/2025121.14127.50120.73124.08163,902124.08
2/11/2025121.51123.03121.51122.72110,629122.72
2/10/2025124.10124.98122.30122.85171,913122.85
2/07/2025124.65125.25122.57122.83135,111122.83
2/06/2025122.22125.29121.96124.35202,516124.35
2/05/2025121.85122.16120.04121.82110,074121.82
2/04/2025120.46122.44120.20121.64125,481121.64
2/03/2025119.89121.39118.00120.09146,552120.09
1/31/2025124.51124.96122.75123.84156,063123.84
1/30/2025122.69125.84122.69124.24162,350124.24
1/29/2025122.37123.74120.64121.41179,795121.41
1/28/2025120.56123.48120.56122.71172,440122.71
1/27/2025123.24123.47120.25120.98142,300120.98
1/24/2025123.52124.02122.36124.00213,584124.00
1/23/2025125.41125.86123.39123.78197,705123.78
1/22/2025129.26129.58124.85125.34192,497125.34
1/21/2025125.54128.84125.54128.48194,712128.48
1/17/2025125.61125.68123.10123.91207,833123.91
1/16/2025121.68124.78121.68124.06162,790124.06
1/15/2025122.67122.99120.27121.07182,258121.07
1/14/2025117.64120.22117.64120.05184,090120.05
1/13/2025113.83117.20113.47116.79204,345116.79
1/10/2025116.02117.56113.94115.04211,975115.04
1/08/2025116.78118.08115.27117.62316,945117.62
1/07/2025118.17118.80115.85117.18262,055117.18
1/06/2025113.56120.09112.19117.98362,539117.98
1/03/2025118.43119.18116.35117.93190,124117.93
1/02/2025120.47121.08117.15118.33193,858118.33
12/31/2024120.190.00120.19119.940119.94
12/30/2024120.40121.33118.23120.19115,403120.11
12/27/2024121.53123.07120.59121.41130,292121.33
12/26/2024121.47123.47121.47122.7483,793122.66
12/24/2024121.53122.59120.72122.3557,823122.27
12/23/2024120.26121.38120.16121.01170,938120.93
12/20/2024120.64124.33119.61120.67831,927120.59
12/19/2024125.04127.29120.86121.77297,216121.69
12/18/2024129.88129.93123.66123.88427,795123.80
12/17/2024130.25131.35129.43129.51354,890129.42
12/16/2024127.77131.44127.77130.51260,863130.42
12/13/2024127.71128.13125.01127.63272,557127.55
12/12/2024131.11131.11126.63128.06139,779127.97
12/11/2024130.76131.53128.63128.82290,375128.73
12/10/2024129.34130.72126.74130.06315,969129.97
12/09/2024129.93130.45126.69128.39276,809128.31
12/06/2024130.63131.28128.29128.41337,500128.32
12/05/2024131.40132.03129.19130.32198,952130.23