-
5 DAY PERFORMANCE
-3.26% -
1 MONTH PERFORMANCE
+7.37% -
3 MONTH PERFORMANCE
+21.36% -
6 MONTH PERFORMANCE
+13.23% -
YEAR-TO-DATE PERFORMANCE
+41.21% -
1 YEAR PERFORMANCE
+54.56%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $122.87 | $122.36 (-0.42%) | $124.37 | $121.68 | 330,785 | $7.40 B |
| 11/15/2024 | $126.53 | $124.11 (-1.91%) | $126.66 | $123.76 | 289,400 | $7.50 B |
| 11/14/2024 | $129.66 | $126.44 (-2.48%) | $129.66 | $125.99 | 278,100 | $7.64 B |
| 11/13/2024 | $131.06 | $128.93 (-1.63%) | $133.76 | $128.91 | 278,610 | $7.79 B |
| 11/12/2024 | $134.28 | $131.91 (-1.76%) | $134.83 | $131.66 | 276,210 | $7.97 B |
| 11/11/2024 | $133.06 | $135.08 (1.52%) | $135.85 | $132.15 | 245,344 | $8.16 B |
| 11/08/2024 | $132.84 | $131.22 (-1.22%) | $133.85 | $130.51 | 258,318 | $7.93 B |
| 11/07/2024 | $133.54 | $132.38 (-0.87%) | $133.62 | $131.47 | 354,600 | $8.00 B |
| 11/06/2024 | $134.87 | $133.11 (-1.3%) | $135.97 | $131.61 | 473,000 | $8.05 B |
| 11/05/2024 | $122.49 | $126.70 (3.44%) | $127.30 | $122.03 | 264,104 | $7.66 B |
| 11/04/2024 | $124.06 | $122.51 (-1.25%) | $125.38 | $122.26 | 219,900 | $7.40 B |
| 11/01/2024 | $123.15 | $123.45 (0.24%) | $125.62 | $123.15 | 301,700 | $7.46 B |
| 10/31/2024 | $124.21 | $123.04 (-0.94%) | $124.94 | $122.41 | 402,407 | $7.44 B |
| 10/30/2024 | $124.99 | $125.43 (0.35%) | $127.33 | $122.59 | 537,947 | $7.58 B |
| 10/29/2024 | $115.74 | $125.53 (8.46%) | $125.86 | $111.42 | 705,600 | $7.59 B |
| 10/28/2024 | $111.16 | $111.42 (0.23%) | $112.60 | $110.51 | 306,829 | $6.73 B |
| 10/25/2024 | $112.77 | $110.04 (-2.42%) | $113.06 | $108.97 | 174,900 | $6.65 B |
| 10/24/2024 | $111.40 | $111.09 (-0.28%) | $111.49 | $108.86 | 372,600 | $6.71 B |
| 10/23/2024 | $110.61 | $111.49 (0.8%) | $111.80 | $109.91 | 276,732 | $6.74 B |
| 10/22/2024 | $112.36 | $111.04 (-1.17%) | $113.14 | $110.82 | 311,900 | $6.71 B |
| 10/21/2024 | $113.74 | $112.89 (-0.75%) | $114.03 | $111.93 | 286,100 | $6.82 B |
| 10/18/2024 | $113.03 | $113.92 (0.79%) | $113.94 | $111.42 | 305,300 | $6.88 B |
| 10/17/2024 | $110.97 | $112.50 (1.38%) | $112.55 | $110.17 | 235,200 | $6.80 B |
| 10/16/2024 | $109.88 | $111.25 (1.25%) | $111.65 | $109.88 | 304,500 | $6.72 B |
| 10/15/2024 | $109.37 | $109.18 (-0.17%) | $110.64 | $108.53 | 287,600 | $6.60 B |
| 10/14/2024 | $107.51 | $108.98 (1.37%) | $109.09 | $106.89 | 168,430 | $6.59 B |
| 10/11/2024 | $103.41 | $106.87 (3.35%) | $106.92 | $103.41 | 172,600 | $6.46 B |
| 10/10/2024 | $102.83 | $103.10 (0.26%) | $103.26 | $102.00 | 183,100 | $6.23 B |
| 10/09/2024 | $102.64 | $103.93 (1.26%) | $105.26 | $102.64 | 135,600 | $6.28 B |
| 10/08/2024 | $103.55 | $103.12 (-0.42%) | $103.85 | $101.88 | 203,700 | $6.23 B |
| 10/07/2024 | $103.23 | $102.98 (-0.24%) | $103.46 | $102.09 | 195,226 | $6.22 B |
| 10/04/2024 | $103.33 | $103.15 (-0.17%) | $103.93 | $101.99 | 214,600 | $6.23 B |
| 10/03/2024 | $103.92 | $101.75 (-2.09%) | $103.92 | $101.56 | 154,016 | $6.15 B |
| 10/02/2024 | $104.50 | $104.84 (0.33%) | $106.74 | $103.21 | 153,806 | $6.34 B |
| 10/01/2024 | $106.51 | $104.98 (-1.44%) | $106.51 | $104.10 | 153,100 | $6.34 B |
| 09/30/2024 | $106.54 | $106.31 (-0.22%) | $106.91 | $105.00 | 240,038 | $6.42 B |
| 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 |