-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+3.33% -
3 MONTH PERFORMANCE
+12.95% -
6 MONTH PERFORMANCE
-3.54% -
YEAR-TO-DATE PERFORMANCE
+23.14% -
1 YEAR PERFORMANCE
+51.89%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $107.90 | $106.51 (-1.29%) | $109.10 | $106.02 | 148,418 | $6.44 B |
| 09/26/2024 | $105.69 | $107.03 (1.27%) | $107.39 | $105.35 | 143,500 | $6.47 B |
| 09/25/2024 | $106.42 | $105.19 (-1.16%) | $106.42 | $104.54 | 133,109 | $6.36 B |
| 09/24/2024 | $106.69 | $105.89 (-0.75%) | $107.13 | $105.65 | 156,200 | $6.40 B |
| 09/23/2024 | $105.63 | $105.74 (0.1%) | $106.76 | $105.00 | 173,600 | $6.39 B |
| 09/20/2024 | $105.51 | $105.60 (0.09%) | $106.06 | $104.00 | 550,900 | $6.38 B |
| 09/19/2024 | $106.02 | $105.93 (-0.08%) | $106.13 | $104.26 | 266,300 | $6.40 B |
| 09/18/2024 | $103.77 | $103.30 (-0.45%) | $106.05 | $102.71 | 239,400 | $6.24 B |
| 09/17/2024 | $101.59 | $103.81 (2.19%) | $104.14 | $101.20 | 206,300 | $6.27 B |
| 09/16/2024 | $99.56 | $100.98 (1.43%) | $101.20 | $99.36 | 192,813 | $6.10 B |
| 09/13/2024 | $99.04 | $98.86 (-0.18%) | $100.24 | $97.88 | 165,930 | $5.97 B |
| 09/12/2024 | $96.94 | $97.69 (0.77%) | $97.81 | $95.91 | 348,211 | $5.90 B |
| 09/11/2024 | $94.75 | $96.59 (1.94%) | $96.80 | $93.15 | 229,318 | $5.84 B |
| 09/10/2024 | $95.17 | $95.50 (0.35%) | $96.95 | $94.45 | 146,400 | $5.77 B |
| 09/09/2024 | $94.43 | $94.84 (0.43%) | $95.84 | $93.45 | 262,229 | $5.73 B |
| 09/06/2024 | $95.14 | $93.95 (-1.25%) | $96.57 | $93.70 | 281,938 | $5.68 B |
| 09/05/2024 | $97.14 | $95.35 (-1.84%) | $97.80 | $94.95 | 345,246 | $5.76 B |
| 09/04/2024 | $97.84 | $96.97 (-0.89%) | $98.01 | $96.08 | 258,400 | $5.86 B |
| 09/03/2024 | $104.09 | $98.37 (-5.5%) | $104.09 | $98.32 | 215,626 | $5.94 B |
| 08/30/2024 | $103.72 | $104.97 (1.21%) | $105.01 | $102.52 | 143,600 | $6.34 B |
| 08/29/2024 | $103.87 | $103.22 (-0.63%) | $104.86 | $102.52 | 156,100 | $6.24 B |
| 08/28/2024 | $102.64 | $103.05 (0.4%) | $104.38 | $102.45 | 161,900 | $6.23 B |
| 08/27/2024 | $101.90 | $102.76 (0.84%) | $103.02 | $101.07 | 134,128 | $6.21 B |
| 08/26/2024 | $104.39 | $103.08 (-1.25%) | $106.57 | $102.99 | 312,400 | $6.23 B |
| 08/23/2024 | $101.51 | $103.71 (2.17%) | $103.84 | $100.27 | 164,279 | $6.27 B |
| 08/22/2024 | $100.61 | $100.60 (-0.01%) | $101.18 | $99.47 | 102,800 | $6.08 B |
| 08/21/2024 | $99.05 | $100.54 (1.5%) | $100.75 | $98.00 | 169,734 | $6.08 B |
| 08/20/2024 | $100.64 | $98.62 (-2.01%) | $101.12 | $98.36 | 156,200 | $5.96 B |
| 08/19/2024 | $100.26 | $100.79 (0.53%) | $101.03 | $99.74 | 149,012 | $6.09 B |
| 08/16/2024 | $99.08 | $100.19 (1.12%) | $100.87 | $99.08 | 219,428 | $6.05 B |
| 08/15/2024 | $99.73 | $99.56 (-0.17%) | $100.38 | $98.27 | 205,200 | $6.02 B |
| 08/14/2024 | $95.97 | $97.60 (1.7%) | $98.10 | $95.30 | 285,436 | $5.90 B |
| 08/13/2024 | $94.26 | $95.06 (0.85%) | $95.40 | $93.69 | 153,200 | $5.74 B |
| 08/12/2024 | $94.25 | $94.02 (-0.24%) | $95.18 | $93.69 | 138,300 | $5.68 B |
| 08/09/2024 | $95.10 | $94.62 (-0.5%) | $95.10 | $93.13 | 112,100 | $5.72 B |
| 08/08/2024 | $94.72 | $94.75 (0.03%) | $95.91 | $93.96 | 178,200 | $5.73 B |
| 08/07/2024 | $95.66 | $93.01 (-2.77%) | $97.19 | $92.86 | 216,226 | $5.62 B |
| 08/06/2024 | $92.95 | $94.51 (1.68%) | $96.84 | $92.47 | 189,000 | $5.71 B |
| 08/05/2024 | $90.39 | $92.84 (2.71%) | $93.61 | $89.66 | 470,300 | $5.61 B |
| 08/02/2024 | $97.88 | $95.99 (-1.93%) | $97.88 | $88.54 | 575,200 | $5.80 B |
| 08/01/2024 | $101.00 | $98.24 (-2.73%) | $102.31 | $97.94 | 448,938 | $5.94 B |
| 07/31/2024 | $100.73 | $101.60 (0.86%) | $103.47 | $99.70 | 240,100 | $6.14 B |
| 07/30/2024 | $99.95 | $100.17 (0.22%) | $100.78 | $98.98 | 218,600 | $6.04 B |
| 07/29/2024 | $99.96 | $98.94 (-1.02%) | $100.71 | $98.74 | 210,700 | $5.97 B |
| 07/26/2024 | $100.52 | $99.97 (-0.55%) | $101.15 | $99.30 | 279,737 | $6.03 B |
| 07/25/2024 | $97.83 | $99.42 (1.63%) | $101.02 | $97.06 | 224,336 | $6.00 B |
| 07/24/2024 | $101.16 | $98.03 (-3.09%) | $101.16 | $97.87 | 216,341 | $5.92 B |
| 07/23/2024 | $99.96 | $101.48 (1.52%) | $101.95 | $99.79 | 157,621 | $6.12 B |
| 07/22/2024 | $99.66 | $100.79 (1.13%) | $100.91 | $97.42 | 291,607 | $6.08 B |
| 07/19/2024 | $98.04 | $97.78 (-0.27%) | $98.53 | $96.14 | 181,642 | $5.90 B |
| 07/18/2024 | $99.31 | $98.07 (-1.25%) | $102.14 | $97.83 | 237,100 | $5.92 B |
| 07/17/2024 | $102.35 | $99.97 (-2.33%) | $103.64 | $99.85 | 245,000 | $6.03 B |
| 07/16/2024 | $99.83 | $103.32 (3.5%) | $103.41 | $99.83 | 224,438 | $6.23 B |
| 07/15/2024 | $96.40 | $99.56 (3.28%) | $100.17 | $96.19 | 346,700 | $6.01 B |
| 07/12/2024 | $96.79 | $95.81 (-1.01%) | $97.55 | $95.80 | 173,600 | $5.78 B |
| 07/11/2024 | $94.03 | $95.73 (1.81%) | $96.21 | $94.03 | 173,516 | $5.78 B |
| 07/10/2024 | $91.82 | $93.18 (1.48%) | $93.48 | $91.82 | 177,010 | $5.62 B |
| 07/09/2024 | $92.45 | $92.07 (-0.41%) | $92.69 | $91.77 | 183,501 | $5.56 B |
| 07/08/2024 | $92.64 | $92.35 (-0.31%) | $93.16 | $91.82 | 241,900 | $5.57 B |
| 07/05/2024 | $93.06 | $91.98 (-1.16%) | $93.92 | $90.82 | 363,100 | $5.55 B |
| 07/03/2024 | $93.02 | $93.22 (0.22%) | $94.27 | $92.67 | 195,200 | $5.63 B |
| 07/02/2024 | $93.01 | $92.60 (-0.44%) | $93.65 | $92.06 | 262,900 | $5.59 B |
| 07/01/2024 | $95.19 | $92.76 (-2.55%) | $95.30 | $92.65 | 175,528 | $5.60 B |