Home

ESAB Corporation Common Stock (ESAB)

123.84
-0.40 (-0.32%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
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
12/30/2024120.40121.33118.23120.19115,403120.19
12/27/2024121.53123.07120.59121.41130,292121.41
12/26/2024121.47123.47121.47122.7483,793122.74
12/24/2024121.53122.59120.72122.3557,823122.35
12/23/2024120.26121.38120.16121.01170,938121.01
12/20/2024120.64124.33119.61120.67831,927120.67
12/19/2024125.04127.29120.86121.77297,216121.77
12/18/2024129.88129.93123.66123.88427,795123.88
12/17/2024130.25131.35129.43129.51354,890129.51
12/16/2024127.77131.44127.77130.51260,863130.51
12/13/2024127.71128.13125.01127.63272,557127.63
12/12/2024131.11131.11126.63128.06139,779128.06
12/11/2024130.76131.53128.63128.82290,375128.82
12/10/2024129.34130.72126.74130.06315,969130.06
12/09/2024129.93130.45126.69128.39276,809128.39
12/06/2024130.63131.28128.29128.41337,500128.41
12/05/2024131.40132.03129.19130.32198,952130.32
12/04/2024130.04132.10130.03131.00185,069131.00
12/03/2024130.50130.52128.62129.68257,847129.68
12/02/2024130.04131.24128.55130.45269,040130.45
11/29/2024128.72130.00128.43129.08159,610129.08
11/27/2024129.02129.07126.42128.26161,394128.26
11/26/2024128.74129.91127.33128.72155,684128.72
11/25/2024128.30130.71128.30129.12285,902129.12
11/22/2024126.00127.79125.75127.54349,211127.54
11/21/2024122.62125.83121.78125.46370,567125.46
11/20/2024121.49123.43119.83122.01488,885122.01
11/19/2024121.24122.00120.95121.20298,772121.20
11/18/2024122.87124.37121.68122.36331,636122.36
11/15/2024126.53126.66123.76124.11289,371124.11
11/14/2024129.66129.66125.99126.44278,063126.44
11/13/2024131.06133.76128.91128.93278,610128.93
11/12/2024134.28134.83131.66131.91276,210131.91
11/11/2024133.06135.85132.15135.08245,344135.08
11/08/2024132.84133.85130.51131.22258,318131.22
11/07/2024133.54133.62131.47132.38354,598132.38
11/06/2024134.87135.97131.61133.11472,967133.11
11/05/2024122.49127.30122.03126.70264,104126.70
11/04/2024124.06125.38122.26122.51219,881122.51
11/01/2024123.15125.62123.15123.45301,698123.45