ESAB Corp NYSE:ESAB Historical Prices

Below are the 493 trading days of historical prices for ESAB.

# Exchange Symbol Date Open High Low Close
493 NYSE ESAB Thu, Mar 21, 2024 106.99 108.50 106.47 108.12
492 NYSE ESAB Wed, Mar 20, 2024 103.54 106.56 103.11 106.50
491 NYSE ESAB Tue, Mar 19, 2024 101.87 104.33 101.45 103.85
490 NYSE ESAB Mon, Mar 18, 2024 102.00 104.14 101.97 102.32
489 NYSE ESAB Fri, Mar 15, 2024 98.44 100.14 98.15 99.44
488 NYSE ESAB Thu, Mar 14, 2024 98.43 99.53 98.23 98.90
487 NYSE ESAB Wed, Mar 13, 2024 99.74 99.74 98.24 98.70
486 NYSE ESAB Tue, Mar 12, 2024 98.46 99.76 98.46 99.58
485 NYSE ESAB Mon, Mar 11, 2024 100.00 100.22 98.35 98.74
484 NYSE ESAB Fri, Mar 8, 2024 100.35 101.61 100.24 100.60
483 NYSE ESAB Thu, Mar 7, 2024 100.33 101.14 99.90 100.02
482 NYSE ESAB Wed, Mar 6, 2024 99.29 100.11 99.05 99.99
481 NYSE ESAB Tue, Mar 5, 2024 99.27 99.77 98.20 98.98
480 NYSE ESAB Mon, Mar 4, 2024 98.70 100.04 98.28 99.69
479 NYSE ESAB Fri, Mar 1, 2024 99.54 99.54 97.07 99.00
478 NYSE ESAB Thu, Feb 29, 2024 99.29 99.96 95.54 99.12
477 NYSE ESAB Wed, Feb 28, 2024 96.05 98.42 96.05 97.08
476 NYSE ESAB Tue, Feb 27, 2024 97.08 98.22 95.83 96.51
475 NYSE ESAB Mon, Feb 26, 2024 94.02 97.78 93.90 97.09
474 NYSE ESAB Fri, Feb 23, 2024 93.61 94.55 93.61 94.46
473 NYSE ESAB Thu, Feb 22, 2024 94.41 95.38 93.56 93.82
472 NYSE ESAB Wed, Feb 21, 2024 92.60 94.23 92.49 94.00
471 NYSE ESAB Tue, Feb 20, 2024 92.71 93.50 91.93 93.15
470 NYSE ESAB Fri, Feb 16, 2024 93.98 94.85 93.38 93.41
469 NYSE ESAB Thu, Feb 15, 2024 91.02 94.59 91.02 93.85
468 NYSE ESAB Wed, Feb 14, 2024 90.44 90.74 89.70 90.30
467 NYSE ESAB Tue, Feb 13, 2024 87.99 89.62 87.12 89.59
466 NYSE ESAB Mon, Feb 12, 2024 89.99 90.61 89.88 90.19
465 NYSE ESAB Fri, Feb 9, 2024 89.53 90.76 88.70 90.24
464 NYSE ESAB Thu, Feb 8, 2024 87.98 88.93 87.42 88.93
463 NYSE ESAB Wed, Feb 7, 2024 89.00 90.74 87.72 87.96
462 NYSE ESAB Tue, Feb 6, 2024 87.57 88.75 87.57 88.71
461 NYSE ESAB Mon, Feb 5, 2024 88.42 88.90 87.00 87.99
460 NYSE ESAB Fri, Feb 2, 2024 86.77 88.77 85.88 88.42
459 NYSE ESAB Thu, Feb 1, 2024 85.96 87.77 85.86 87.31
458 NYSE ESAB Wed, Jan 31, 2024 86.88 88.14 85.79 85.99
457 NYSE ESAB Tue, Jan 30, 2024 87.15 88.23 86.75 87.07
456 NYSE ESAB Mon, Jan 29, 2024 86.24 87.39 85.96 87.37
455 NYSE ESAB Fri, Jan 26, 2024 86.95 87.35 86.18 86.34
454 NYSE ESAB Thu, Jan 25, 2024 87.56 88.07 86.00 86.64
453 NYSE ESAB Wed, Jan 24, 2024 88.32 88.32 86.22 86.59
452 NYSE ESAB Tue, Jan 23, 2024 88.39 88.39 87.29 87.53
451 NYSE ESAB Mon, Jan 22, 2024 87.85 88.31 86.77 87.07
450 NYSE ESAB Fri, Jan 19, 2024 86.31 87.36 85.66 87.34
449 NYSE ESAB Thu, Jan 18, 2024 83.91 85.74 83.21 85.62
448 NYSE ESAB Wed, Jan 17, 2024 82.64 83.68 82.64 83.20
447 NYSE ESAB Tue, Jan 16, 2024 82.94 83.93 82.69 83.52
446 NYSE ESAB Fri, Jan 12, 2024 85.75 85.97 83.60 83.93
445 NYSE ESAB Thu, Jan 11, 2024 84.73 85.07 83.70 84.53
444 NYSE ESAB Wed, Jan 10, 2024 84.24 84.76 84.03 84.52
443 NYSE ESAB Tue, Jan 9, 2024 83.41 84.43 83.00 84.42
442 NYSE ESAB Mon, Jan 8, 2024 84.57 85.00 83.88 84.20
441 NYSE ESAB Fri, Jan 5, 2024 84.07 84.98 83.63 84.42
440 NYSE ESAB Thu, Jan 4, 2024 82.89 84.65 82.89 84.01
439 NYSE ESAB Wed, Jan 3, 2024 83.90 84.24 82.44 83.48
438 NYSE ESAB Tue, Jan 2, 2024 85.87 86.40 84.03 85.08
437 NYSE ESAB Fri, Dec 29, 2023 87.25 87.57 86.46 86.62
436 NYSE ESAB Thu, Dec 28, 2023 87.40 87.70 86.82 87.49
435 NYSE ESAB Wed, Dec 27, 2023 87.60 87.98 87.01 87.27
434 NYSE ESAB Tue, Dec 26, 2023 86.66 87.78 86.66 87.28
433 NYSE ESAB Fri, Dec 22, 2023 87.29 87.97 85.89 87.01
432 NYSE ESAB Thu, Dec 21, 2023 86.92 87.40 85.93 86.58
431 NYSE ESAB Wed, Dec 20, 2023 86.38 87.81 86.14 86.26
430 NYSE ESAB Tue, Dec 19, 2023 86.91 87.41 86.48 86.77
429 NYSE ESAB Mon, Dec 18, 2023 85.72 86.35 84.80 86.32
428 NYSE ESAB Fri, Dec 15, 2023 85.31 86.53 85.15 85.72
427 NYSE ESAB Thu, Dec 14, 2023 83.84 85.97 83.20 85.38
426 NYSE ESAB Wed, Dec 13, 2023 82.59 84.16 81.86 83.13
425 NYSE ESAB Tue, Dec 12, 2023 82.41 82.98 82.20 82.31
424 NYSE ESAB Mon, Dec 11, 2023 82.19 83.37 82.16 82.53
423 NYSE ESAB Fri, Dec 8, 2023 81.07 82.30 81.00 82.15
422 NYSE ESAB Thu, Dec 7, 2023 81.68 82.08 81.24 81.50
421 NYSE ESAB Wed, Dec 6, 2023 81.58 82.35 81.25 81.67
420 NYSE ESAB Tue, Dec 5, 2023 79.10 80.19 78.34 79.98
419 NYSE ESAB Mon, Dec 4, 2023 78.94 80.19 78.60 79.46
418 NYSE ESAB Fri, Dec 1, 2023 77.00 79.46 76.50 79.08
417 NYSE ESAB Thu, Nov 30, 2023 77.12 77.61 76.08 77.15
416 NYSE ESAB Wed, Nov 29, 2023 77.90 78.16 76.31 76.58
415 NYSE ESAB Tue, Nov 28, 2023 79.20 79.30 77.33 77.37
414 NYSE ESAB Mon, Nov 27, 2023 79.68 79.80 79.09 79.11
413 NYSE ESAB Fri, Nov 24, 2023 78.57 79.85 78.57 79.79
412 NYSE ESAB Wed, Nov 22, 2023 79.14 79.70 78.77 78.93
411 NYSE ESAB Tue, Nov 21, 2023 78.97 79.52 78.62 79.21
410 NYSE ESAB Mon, Nov 20, 2023 79.14 79.46 78.46 79.00
409 NYSE ESAB Fri, Nov 17, 2023 79.79 79.79 78.35 79.14
408 NYSE ESAB Thu, Nov 16, 2023 79.22 79.71 78.27 78.78
407 NYSE ESAB Wed, Nov 15, 2023 79.21 80.56 79.21 79.43
406 NYSE ESAB Tue, Nov 14, 2023 78.97 79.96 78.45 79.29
405 NYSE ESAB Mon, Nov 13, 2023 76.79 77.78 76.63 77.52
404 NYSE ESAB Fri, Nov 10, 2023 76.48 77.40 75.59 77.00
403 NYSE ESAB Thu, Nov 9, 2023 75.75 76.89 75.24 76.25
402 NYSE ESAB Wed, Nov 8, 2023 75.00 75.97 74.91 75.07
401 NYSE ESAB Tue, Nov 7, 2023 74.64 75.73 74.22 75.03
400 NYSE ESAB Mon, Nov 6, 2023 74.73 75.50 73.35 75.03
399 NYSE ESAB Fri, Nov 3, 2023 73.58 75.81 72.53 75.07
398 NYSE ESAB Thu, Nov 2, 2023 70.81 72.90 70.78 72.32
397 NYSE ESAB Wed, Nov 1, 2023 66.71 69.95 65.88 69.05
396 NYSE ESAB Tue, Oct 31, 2023 63.35 63.72 62.57 63.30
395 NYSE ESAB Mon, Oct 30, 2023 63.70 63.75 62.46 63.34
394 NYSE ESAB Fri, Oct 27, 2023 62.95 63.85 62.40 63.09
393 NYSE ESAB Thu, Oct 26, 2023 62.58 63.09 62.04 62.80
392 NYSE ESAB Wed, Oct 25, 2023 62.07 62.71 61.43 62.41
391 NYSE ESAB Tue, Oct 24, 2023 65.65 65.65 62.06 62.10
390 NYSE ESAB Mon, Oct 23, 2023 64.79 65.31 64.23 64.94
389 NYSE ESAB Fri, Oct 20, 2023 65.61 65.85 64.05 65.08
388 NYSE ESAB Thu, Oct 19, 2023 65.72 66.79 64.78 65.23
387 NYSE ESAB Wed, Oct 18, 2023 70.13 70.90 66.63 66.71
386 NYSE ESAB Tue, Oct 17, 2023 69.51 72.46 69.51 71.00
385 NYSE ESAB Mon, Oct 16, 2023 70.63 71.33 69.46 69.96
384 NYSE ESAB Fri, Oct 13, 2023 70.78 70.91 68.98 70.00
383 NYSE ESAB Thu, Oct 12, 2023 72.01 72.01 69.85 70.86
382 NYSE ESAB Wed, Oct 11, 2023 70.18 71.75 69.96 71.69
381 NYSE ESAB Tue, Oct 10, 2023 70.44 70.96 69.46 69.71
380 NYSE ESAB Mon, Oct 9, 2023 68.38 71.42 68.25 70.29
379 NYSE ESAB Fri, Oct 6, 2023 67.37 69.26 67.03 68.63
378 NYSE ESAB Thu, Oct 5, 2023 69.00 69.57 67.44 67.59
377 NYSE ESAB Wed, Oct 4, 2023 67.86 69.15 67.63 68.79
376 NYSE ESAB Tue, Oct 3, 2023 67.44 68.19 67.24 67.98
375 NYSE ESAB Mon, Oct 2, 2023 69.60 70.02 67.42 67.71
374 NYSE ESAB Fri, Sep 29, 2023 71.12 71.62 70.20 70.22
373 NYSE ESAB Thu, Sep 28, 2023 69.97 71.11 69.78 70.89
372 NYSE ESAB Wed, Sep 27, 2023 69.02 70.11 68.01 70.05
371 NYSE ESAB Tue, Sep 26, 2023 70.31 70.74 69.16 69.18
370 NYSE ESAB Mon, Sep 25, 2023 69.25 70.91 69.25 70.88
369 NYSE ESAB Fri, Sep 22, 2023 69.19 69.78 69.04 69.15
368 NYSE ESAB Thu, Sep 21, 2023 70.24 70.40 68.70 69.08
367 NYSE ESAB Wed, Sep 20, 2023 72.67 73.31 70.80 70.85
366 NYSE ESAB Tue, Sep 19, 2023 72.08 73.38 71.91 72.17
365 NYSE ESAB Mon, Sep 18, 2023 71.03 74.15 70.45 72.42
364 NYSE ESAB Fri, Sep 15, 2023 68.29 68.66 67.29 68.30
363 NYSE ESAB Thu, Sep 14, 2023 68.87 69.58 67.85 68.25
362 NYSE ESAB Wed, Sep 13, 2023 69.21 69.55 67.67 68.13
361 NYSE ESAB Tue, Sep 12, 2023 69.39 70.34 69.25 69.27
360 NYSE ESAB Mon, Sep 11, 2023 70.15 70.30 69.28 69.48
359 NYSE ESAB Fri, Sep 8, 2023 69.01 69.87 68.52 69.56
358 NYSE ESAB Thu, Sep 7, 2023 70.71 70.74 69.23 69.37
357 NYSE ESAB Wed, Sep 6, 2023 71.54 72.70 70.07 71.08
356 NYSE ESAB Tue, Sep 5, 2023 72.99 73.42 71.36 71.72
355 NYSE ESAB Fri, Sep 1, 2023 72.62 73.29 72.31 72.99
354 NYSE ESAB Thu, Aug 31, 2023 72.23 72.88 71.65 72.17
353 NYSE ESAB Wed, Aug 30, 2023 71.37 72.54 71.37 72.15
352 NYSE ESAB Tue, Aug 29, 2023 70.46 71.65 70.30 71.65
351 NYSE ESAB Mon, Aug 28, 2023 69.02 71.99 69.02 70.86
350 NYSE ESAB Fri, Aug 25, 2023 69.06 69.21 68.25 68.98
349 NYSE ESAB Thu, Aug 24, 2023 69.41 70.79 68.29 68.34
348 NYSE ESAB Wed, Aug 23, 2023 68.82 70.11 68.82 69.49
347 NYSE ESAB Tue, Aug 22, 2023 69.39 69.43 68.40 68.69
346 NYSE ESAB Mon, Aug 21, 2023 68.26 69.32 67.92 69.09
345 NYSE ESAB Fri, Aug 18, 2023 68.12 68.76 67.67 67.95
344 NYSE ESAB Thu, Aug 17, 2023 70.00 70.16 68.39 68.40
343 NYSE ESAB Wed, Aug 16, 2023 70.35 70.97 69.48 69.55
342 NYSE ESAB Tue, Aug 15, 2023 70.99 71.19 70.43 70.49
341 NYSE ESAB Mon, Aug 14, 2023 71.18 71.84 70.63 71.34
340 NYSE ESAB Fri, Aug 11, 2023 71.13 71.76 71.04 71.37
339 NYSE ESAB Thu, Aug 10, 2023 71.31 72.10 70.84 71.09
338 NYSE ESAB Wed, Aug 9, 2023 72.02 72.20 71.17 71.30
337 NYSE ESAB Tue, Aug 8, 2023 72.32 72.32 71.23 72.02
336 NYSE ESAB Mon, Aug 7, 2023 71.51 73.29 71.51 72.83
335 NYSE ESAB Fri, Aug 4, 2023 72.99 73.14 70.96 71.16
334 NYSE ESAB Thu, Aug 3, 2023 71.35 72.90 71.17 72.72
333 NYSE ESAB Wed, Aug 2, 2023 72.56 72.59 70.91 71.73
332 NYSE ESAB Tue, Aug 1, 2023 69.13 73.36 66.86 73.35
331 NYSE ESAB Mon, Jul 31, 2023 67.32 68.77 66.77 68.70
330 NYSE ESAB Fri, Jul 28, 2023 68.09 68.27 67.14 67.50
329 NYSE ESAB Thu, Jul 27, 2023 67.53 67.55 66.37 67.53
328 NYSE ESAB Wed, Jul 26, 2023 67.98 68.60 67.14 67.50
327 NYSE ESAB Tue, Jul 25, 2023 67.05 68.03 67.05 67.98
326 NYSE ESAB Mon, Jul 24, 2023 67.34 68.28 67.34 67.53
325 NYSE ESAB Fri, Jul 21, 2023 69.00 69.14 67.44 67.61
324 NYSE ESAB Thu, Jul 20, 2023 69.75 70.64 68.56 68.64
323 NYSE ESAB Wed, Jul 19, 2023 69.33 69.33 67.85 69.21
322 NYSE ESAB Tue, Jul 18, 2023 67.09 68.79 66.63 68.68
321 NYSE ESAB Mon, Jul 17, 2023 68.24 69.40 67.84 69.13
320 NYSE ESAB Fri, Jul 14, 2023 68.92 69.21 67.87 68.40
319 NYSE ESAB Thu, Jul 13, 2023 69.50 69.50 68.32 69.11
318 NYSE ESAB Wed, Jul 12, 2023 69.69 69.89 68.55 69.37
317 NYSE ESAB Tue, Jul 11, 2023 67.00 68.51 66.89 68.44
316 NYSE ESAB Mon, Jul 10, 2023 65.88 67.24 65.71 67.24
315 NYSE ESAB Fri, Jul 7, 2023 64.30 66.45 64.30 65.74
314 NYSE ESAB Thu, Jul 6, 2023 64.68 65.04 62.93 64.18
313 NYSE ESAB Wed, Jul 5, 2023 65.78 66.36 65.17 65.50
312 NYSE ESAB Mon, Jul 3, 2023 65.90 66.07 65.28 65.87
311 NYSE ESAB Fri, Jun 30, 2023 67.09 67.50 66.19 66.54
310 NYSE ESAB Thu, Jun 29, 2023 65.27 66.34 65.02 66.16
309 NYSE ESAB Wed, Jun 28, 2023 64.57 65.32 64.23 64.95
308 NYSE ESAB Tue, Jun 27, 2023 63.10 65.11 63.08 64.68
307 NYSE ESAB Mon, Jun 26, 2023 63.29 64.50 62.77 62.84
306 NYSE ESAB Fri, Jun 23, 2023 63.75 63.98 62.61 63.22
305 NYSE ESAB Thu, Jun 22, 2023 65.32 65.58 64.17 64.64
304 NYSE ESAB Wed, Jun 21, 2023 64.07 65.61 63.95 65.31
303 NYSE ESAB Tue, Jun 20, 2023 65.61 65.61 64.17 64.44
302 NYSE ESAB Fri, Jun 16, 2023 66.16 66.51 65.62 66.21
301 NYSE ESAB Thu, Jun 15, 2023 65.53 66.07 65.50 65.72
300 NYSE ESAB Wed, Jun 14, 2023 65.59 66.45 65.50 65.87
299 NYSE ESAB Tue, Jun 13, 2023 64.84 65.98 64.83 65.62
298 NYSE ESAB Mon, Jun 12, 2023 64.55 64.90 64.23 64.59
297 NYSE ESAB Fri, Jun 9, 2023 64.50 65.05 63.69 64.68
296 NYSE ESAB Thu, Jun 8, 2023 64.83 65.19 64.34 64.86
295 NYSE ESAB Wed, Jun 7, 2023 62.91 65.47 62.91 65.17
294 NYSE ESAB Tue, Jun 6, 2023 61.44 63.27 61.44 62.97
293 NYSE ESAB Mon, Jun 5, 2023 62.48 62.48 61.09 63.08
292 NYSE ESAB Fri, Jun 2, 2023 61.18 63.55 61.09 63.08
291 NYSE ESAB Thu, Jun 1, 2023 58.77 60.73 58.00 60.62
290 NYSE ESAB Wed, May 31, 2023 59.54 59.90 57.53 58.72
289 NYSE ESAB Tue, May 30, 2023 59.60 59.90 59.13 59.65
288 NYSE ESAB Fri, May 26, 2023 59.27 59.76 58.51 59.65
287 NYSE ESAB Thu, May 25, 2023 58.69 59.10 58.16 58.82
286 NYSE ESAB Wed, May 24, 2023 58.73 59.05 57.94 58.79
285 NYSE ESAB Tue, May 23, 2023 59.49 60.51 58.16 58.90
284 NYSE ESAB Mon, May 22, 2023 60.28 60.34 59.55 59.66
283 NYSE ESAB Fri, May 19, 2023 60.57 60.66 59.70 60.12
282 NYSE ESAB Thu, May 18, 2023 60.06 60.77 59.33 59.88
281 NYSE ESAB Wed, May 17, 2023 61.00 61.17 60.17 60.27
280 NYSE ESAB Tue, May 16, 2023 60.04 61.97 59.63 60.58
279 NYSE ESAB Mon, May 15, 2023 59.69 60.11 59.17 60.03
278 NYSE ESAB Fri, May 12, 2023 59.96 60.36 59.15 59.45
277 NYSE ESAB Thu, May 11, 2023 58.36 59.63 57.62 59.35
276 NYSE ESAB Wed, May 10, 2023 59.07 59.13 57.86 58.74
275 NYSE ESAB Tue, May 9, 2023 58.51 59.13 58.09 58.81
274 NYSE ESAB Mon, May 8, 2023 60.51 61.18 58.63 58.81
273 NYSE ESAB Fri, May 5, 2023 59.17 60.83 59.17 60.63
272 NYSE ESAB Thu, May 4, 2023 59.94 59.94 57.98 58.76
271 NYSE ESAB Wed, May 3, 2023 59.27 61.05 58.77 59.93
270 NYSE ESAB Tue, May 2, 2023 60.00 60.00 56.69 58.14
269 NYSE ESAB Mon, May 1, 2023 58.11 58.76 57.94 58.00
268 NYSE ESAB Fri, Apr 28, 2023 57.38 59.16 57.38 58.36
267 NYSE ESAB Thu, Apr 27, 2023 56.17 57.84 56.03 57.50
266 NYSE ESAB Wed, Apr 26, 2023 57.24 58.07 55.37 55.62
265 NYSE ESAB Tue, Apr 25, 2023 58.69 59.61 57.59 57.73
264 NYSE ESAB Mon, Apr 24, 2023 59.28 59.87 58.83 59.06
263 NYSE ESAB Fri, Apr 21, 2023 59.42 59.86 58.77 59.65
262 NYSE ESAB Thu, Apr 20, 2023 58.31 59.03 58.10 59.01
261 NYSE ESAB Wed, Apr 19, 2023 58.59 59.40 58.41 58.66
260 NYSE ESAB Tue, Apr 18, 2023 59.31 59.95 58.71 58.71
259 NYSE ESAB Mon, Apr 17, 2023 59.75 60.03 58.68 59.04
258 NYSE ESAB Fri, Apr 14, 2023 58.49 59.70 58.49 59.09
257 NYSE ESAB Thu, Apr 13, 2023 58.30 58.83 57.62 58.81
256 NYSE ESAB Wed, Apr 12, 2023 57.68 58.67 57.49 58.20
255 NYSE ESAB Tue, Apr 11, 2023 56.99 57.70 56.60 57.15
254 NYSE ESAB Mon, Apr 10, 2023 55.43 56.69 55.29 56.61
253 NYSE ESAB Thu, Apr 6, 2023 55.44 56.15 54.49 55.68
252 NYSE ESAB Wed, Apr 5, 2023 56.08 56.45 54.56 55.52
251 NYSE ESAB Tue, Apr 4, 2023 59.65 59.98 56.52 56.56
250 NYSE ESAB Mon, Apr 3, 2023 59.06 59.56 58.59 59.46
249 NYSE ESAB Fri, Mar 31, 2023 58.50 59.13 56.84 59.07
248 NYSE ESAB Thu, Mar 30, 2023 59.19 59.48 58.30 58.39
247 NYSE ESAB Wed, Mar 29, 2023 57.70 58.98 57.69 58.69
246 NYSE ESAB Tue, Mar 28, 2023 56.82 57.74 56.82 57.38
245 NYSE ESAB Mon, Mar 27, 2023 57.11 57.66 56.79 56.99
244 NYSE ESAB Fri, Mar 24, 2023 56.01 56.60 54.56 56.59
243 NYSE ESAB Thu, Mar 23, 2023 56.76 57.45 56.17 56.54
242 NYSE ESAB Wed, Mar 22, 2023 58.10 58.26 56.42 56.52
241 NYSE ESAB Tue, Mar 21, 2023 58.36 59.42 58.10 58.17
240 NYSE ESAB Mon, Mar 20, 2023 59.07 59.71 57.07 57.56
239 NYSE ESAB Fri, Mar 17, 2023 60.27 60.27 58.02 59.06
238 NYSE ESAB Thu, Mar 16, 2023 57.89 60.17 57.67 60.08
237 NYSE ESAB Wed, Mar 15, 2023 59.28 59.61 56.57 58.39
236 NYSE ESAB Tue, Mar 14, 2023 60.76 61.77 60.12 60.90
235 NYSE ESAB Mon, Mar 13, 2023 58.85 60.69 58.40 59.32
234 NYSE ESAB Fri, Mar 10, 2023 61.39 61.45 58.63 59.74
233 NYSE ESAB Thu, Mar 9, 2023 61.37 62.28 61.05 61.47
232 NYSE ESAB Wed, Mar 8, 2023 62.00 62.00 60.83 61.32
231 NYSE ESAB Tue, Mar 7, 2023 60.32 63.32 59.59 61.66
230 NYSE ESAB Mon, Mar 6, 2023 60.28 61.80 59.49 59.49
229 NYSE ESAB Fri, Mar 3, 2023 60.50 60.83 60.01 60.68
228 NYSE ESAB Thu, Mar 2, 2023 59.55 61.31 58.85 60.66
227 NYSE ESAB Wed, Mar 1, 2023 58.54 59.87 58.45 59.56
226 NYSE ESAB Tue, Feb 28, 2023 58.27 59.38 57.95 58.65
225 NYSE ESAB Mon, Feb 27, 2023 57.65 59.01 57.36 58.34
224 NYSE ESAB Fri, Feb 24, 2023 57.26 57.72 56.73 57.24
223 NYSE ESAB Thu, Feb 23, 2023 57.62 58.79 57.27 58.09
222 NYSE ESAB Wed, Feb 22, 2023 56.42 57.67 56.07 57.32
221 NYSE ESAB Tue, Feb 21, 2023 57.82 58.39 56.20 56.21
220 NYSE ESAB Fri, Feb 17, 2023 58.56 59.05 57.84 58.60
219 NYSE ESAB Thu, Feb 16, 2023 58.78 59.74 58.32 58.98
218 NYSE ESAB Wed, Feb 15, 2023 58.55 59.89 58.55 59.47
217 NYSE ESAB Tue, Feb 14, 2023 59.40 59.67 58.51 59.00
216 NYSE ESAB Mon, Feb 13, 2023 58.99 59.51 58.11 59.50
215 NYSE ESAB Fri, Feb 10, 2023 59.63 59.83 58.12 58.99
214 NYSE ESAB Thu, Feb 9, 2023 60.50 61.09 59.29 59.87
213 NYSE ESAB Wed, Feb 8, 2023 59.43 61.00 59.34 60.30
212 NYSE ESAB Tue, Feb 7, 2023 58.86 60.40 58.86 60.03
211 NYSE ESAB Mon, Feb 6, 2023 59.96 60.56 59.24 59.36
210 NYSE ESAB Fri, Feb 3, 2023 61.07 62.21 60.11 60.41
209 NYSE ESAB Thu, Feb 2, 2023 59.10 61.84 59.10 61.80
208 NYSE ESAB Wed, Feb 1, 2023 57.61 59.38 56.88 58.74
207 NYSE ESAB Tue, Jan 31, 2023 56.64 58.02 56.40 57.81
206 NYSE ESAB Mon, Jan 30, 2023 56.15 57.16 56.07 56.29
205 NYSE ESAB Fri, Jan 27, 2023 56.10 56.96 55.91 56.39
204 NYSE ESAB Thu, Jan 26, 2023 56.22 56.59 55.31 56.58
203 NYSE ESAB Wed, Jan 25, 2023 56.11 56.36 55.23 55.92
202 NYSE ESAB Tue, Jan 24, 2023 55.23 56.88 54.95 56.61
201 NYSE ESAB Mon, Jan 23, 2023 54.71 55.38 54.00 55.28
200 NYSE ESAB Fri, Jan 20, 2023 53.10 54.50 52.79 54.49
199 NYSE ESAB Thu, Jan 19, 2023 53.46 53.84 52.40 52.61
198 NYSE ESAB Wed, Jan 18, 2023 53.85 54.74 53.06 53.63
197 NYSE ESAB Tue, Jan 17, 2023 53.19 53.91 52.81 53.76
196 NYSE ESAB Fri, Jan 13, 2023 52.53 53.88 52.45 53.60
195 NYSE ESAB Thu, Jan 12, 2023 51.74 53.16 51.51 52.72
194 NYSE ESAB Wed, Jan 11, 2023 52.26 52.79 51.76 51.76
193 NYSE ESAB Tue, Jan 10, 2023 52.12 52.77 51.64 52.11
192 NYSE ESAB Mon, Jan 9, 2023 52.19 52.71 51.41 52.00
191 NYSE ESAB Fri, Jan 6, 2023 50.51 52.49 49.33 52.00
190 NYSE ESAB Thu, Jan 5, 2023 49.22 50.41 49.22 50.01
189 NYSE ESAB Wed, Jan 4, 2023 48.76 50.06 48.76 49.96
188 NYSE ESAB Tue, Jan 3, 2023 47.63 48.71 47.17 48.51
187 NYSE ESAB Fri, Dec 30, 2022 48.00 48.18 46.86 46.92
186 NYSE ESAB Thu, Dec 29, 2022 48.18 48.73 47.85 48.39
185 NYSE ESAB Wed, Dec 28, 2022 49.09 49.18 47.73 47.80
184 NYSE ESAB Tue, Dec 27, 2022 49.37 49.42 48.54 49.04
183 NYSE ESAB Fri, Dec 23, 2022 48.82 49.51 48.70 49.09
182 NYSE ESAB Thu, Dec 22, 2022 48.23 48.82 47.51 48.67
181 NYSE ESAB Wed, Dec 21, 2022 48.29 49.26 48.29 48.84
180 NYSE ESAB Tue, Dec 20, 2022 47.15 47.98 47.15 47.68
179 NYSE ESAB Mon, Dec 19, 2022 46.85 47.39 46.51 47.15
178 NYSE ESAB Fri, Dec 16, 2022 46.53 47.26 46.27 46.91
177 NYSE ESAB Thu, Dec 15, 2022 46.69 47.66 46.28 46.94
176 NYSE ESAB Wed, Dec 14, 2022 47.55 48.58 47.33 47.54
175 NYSE ESAB Tue, Dec 13, 2022 47.72 48.49 47.37 47.79
174 NYSE ESAB Mon, Dec 12, 2022 46.76 47.76 46.41 47.24
173 NYSE ESAB Fri, Dec 9, 2022 46.85 47.68 46.54 46.57
172 NYSE ESAB Thu, Dec 8, 2022 46.93 47.49 46.70 47.16
171 NYSE ESAB Wed, Dec 7, 2022 45.73 47.00 45.66 46.83
170 NYSE ESAB Tue, Dec 6, 2022 46.65 46.99 45.27 45.93
169 NYSE ESAB Mon, Dec 5, 2022 47.18 47.44 46.20 46.74
168 NYSE ESAB Fri, Dec 2, 2022 47.02 48.31 46.90 47.57
167 NYSE ESAB Thu, Dec 1, 2022 47.08 48.16 46.74 47.35
166 NYSE ESAB Wed, Nov 30, 2022 45.66 47.35 44.87 47.34
165 NYSE ESAB Tue, Nov 29, 2022 45.74 46.34 45.16 45.50
164 NYSE ESAB Mon, Nov 28, 2022 46.41 46.41 45.30 45.71
163 NYSE ESAB Fri, Nov 25, 2022 46.49 46.97 46.13 46.59
162 NYSE ESAB Wed, Nov 23, 2022 46.63 47.72 46.16 46.27
161 NYSE ESAB Tue, Nov 22, 2022 46.21 47.32 45.90 46.56
160 NYSE ESAB Mon, Nov 21, 2022 45.67 46.06 45.21 45.96
159 NYSE ESAB Fri, Nov 18, 2022 46.49 47.64 45.17 45.70
158 NYSE ESAB Thu, Nov 17, 2022 44.15 46.50 44.11 45.47
157 NYSE ESAB Wed, Nov 16, 2022 42.75 45.97 42.60 45.07
156 NYSE ESAB Tue, Nov 15, 2022 40.63 42.86 40.58 41.40
155 NYSE ESAB Mon, Nov 14, 2022 40.74 42.05 39.46 40.10
154 NYSE ESAB Fri, Nov 11, 2022 41.85 44.44 41.53 43.23
153 NYSE ESAB Thu, Nov 10, 2022 41.70 42.48 41.17 41.60
152 NYSE ESAB Wed, Nov 9, 2022 39.93 40.29 38.72 39.78
151 NYSE ESAB Tue, Nov 8, 2022 40.77 41.31 39.90 40.37
150 NYSE ESAB Mon, Nov 7, 2022 39.62 40.82 38.99 40.65
149 NYSE ESAB Fri, Nov 4, 2022 38.64 39.52 38.24 39.39
148 NYSE ESAB Thu, Nov 3, 2022 37.00 39.07 36.10 37.88
147 NYSE ESAB Wed, Nov 2, 2022 37.36 37.76 36.09 36.09
146 NYSE ESAB Tue, Nov 1, 2022 37.37 37.86 37.14 37.43
145 NYSE ESAB Mon, Oct 31, 2022 37.70 38.19 37.29 37.30
144 NYSE ESAB Fri, Oct 28, 2022 37.26 38.37 36.97 38.10
143 NYSE ESAB Thu, Oct 27, 2022 37.28 37.81 36.62 36.91
142 NYSE ESAB Wed, Oct 26, 2022 36.99 37.72 36.36 36.60
141 NYSE ESAB Tue, Oct 25, 2022 35.38 37.54 35.22 36.78
140 NYSE ESAB Mon, Oct 24, 2022 35.95 36.25 35.11 35.52
139 NYSE ESAB Fri, Oct 21, 2022 35.00 36.16 34.68 35.83
138 NYSE ESAB Thu, Oct 20, 2022 35.56 36.28 34.56 34.92
137 NYSE ESAB Wed, Oct 19, 2022 36.15 36.15 34.83 35.40
136 NYSE ESAB Tue, Oct 18, 2022 34.89 36.53 34.57 36.26
135 NYSE ESAB Mon, Oct 17, 2022 33.61 35.19 33.16 34.48
134 NYSE ESAB Fri, Oct 14, 2022 33.63 33.67 32.40 32.59
133 NYSE ESAB Thu, Oct 13, 2022 33.09 33.91 32.22 33.37
132 NYSE ESAB Wed, Oct 12, 2022 33.73 34.11 33.13 33.90
131 NYSE ESAB Tue, Oct 11, 2022 32.56 33.69 32.12 33.50
130 NYSE ESAB Mon, Oct 10, 2022 34.61 34.63 32.63 32.79
129 NYSE ESAB Fri, Oct 7, 2022 34.98 35.00 34.09 34.30
128 NYSE ESAB Thu, Oct 6, 2022 36.23 36.50 35.01 35.20
127 NYSE ESAB Wed, Oct 5, 2022 35.56 36.33 35.47 36.19
126 NYSE ESAB Tue, Oct 4, 2022 34.54 36.02 34.36 35.81
125 NYSE ESAB Mon, Oct 3, 2022 33.89 34.72 33.29 34.21
124 NYSE ESAB Fri, Sep 30, 2022 33.53 33.96 33.05 33.36
123 NYSE ESAB Thu, Sep 29, 2022 32.96 33.58 32.36 33.37
122 NYSE ESAB Wed, Sep 28, 2022 33.34 34.39 32.80 33.45
121 NYSE ESAB Tue, Sep 27, 2022 34.39 34.52 32.84 33.19
120 NYSE ESAB Mon, Sep 26, 2022 34.62 35.08 33.73 33.80
119 NYSE ESAB Fri, Sep 23, 2022 34.90 34.93 33.41 34.79
118 NYSE ESAB Thu, Sep 22, 2022 36.66 36.66 35.04 35.09
117 NYSE ESAB Wed, Sep 21, 2022 38.24 38.36 36.85 36.85
116 NYSE ESAB Tue, Sep 20, 2022 37.72 38.45 37.40 37.95
115 NYSE ESAB Mon, Sep 19, 2022 37.18 38.34 37.18 38.15
114 NYSE ESAB Fri, Sep 16, 2022 37.80 38.01 36.97 37.50
113 NYSE ESAB Thu, Sep 15, 2022 39.00 39.34 38.00 38.38
112 NYSE ESAB Wed, Sep 14, 2022 39.80 39.80 38.15 39.25
111 NYSE ESAB Tue, Sep 13, 2022 40.69 40.79 39.68 39.77
110 NYSE ESAB Mon, Sep 12, 2022 41.39 41.42 40.74 41.35
109 NYSE ESAB Fri, Sep 9, 2022 40.46 41.24 40.19 40.90
108 NYSE ESAB Thu, Sep 8, 2022 39.01 40.29 38.25 40.19
107 NYSE ESAB Wed, Sep 7, 2022 38.45 39.38 38.28 39.34
106 NYSE ESAB Tue, Sep 6, 2022 39.83 40.00 38.43 38.71
105 NYSE ESAB Fri, Sep 2, 2022 40.69 40.69 39.74 39.91
104 NYSE ESAB Thu, Sep 1, 2022 40.58 40.58 39.85 40.20
103 NYSE ESAB Wed, Aug 31, 2022 41.41 41.67 40.79 41.09
102 NYSE ESAB Tue, Aug 30, 2022 42.74 42.74 41.30 41.51
101 NYSE ESAB Mon, Aug 29, 2022 42.84 42.84 41.95 42.36
100 NYSE ESAB Fri, Aug 26, 2022 44.45 44.98 42.92 43.16
99 NYSE ESAB Thu, Aug 25, 2022 44.17 44.69 43.77 44.64
98 NYSE ESAB Wed, Aug 24, 2022 43.26 44.48 42.76 43.83
97 NYSE ESAB Tue, Aug 23, 2022 43.70 44.47 43.09 43.48
96 NYSE ESAB Mon, Aug 22, 2022 43.43 43.82 42.70 43.72
95 NYSE ESAB Fri, Aug 19, 2022 45.05 45.37 43.82 45.00
94 NYSE ESAB Thu, Aug 18, 2022 44.70 44.96 43.79 44.79
93 NYSE ESAB Wed, Aug 17, 2022 44.87 45.62 43.81 44.04
92 NYSE ESAB Tue, Aug 16, 2022 45.55 46.06 44.58 45.35
91 NYSE ESAB Mon, Aug 15, 2022 45.00 45.91 44.77 45.81
90 NYSE ESAB Fri, Aug 12, 2022 44.83 45.30 44.09 45.26
89 NYSE ESAB Thu, Aug 11, 2022 44.64 45.64 44.27 44.80
88 NYSE ESAB Wed, Aug 10, 2022 43.68 44.89 43.10 44.25
87 NYSE ESAB Tue, Aug 9, 2022 43.62 44.60 41.47 42.54
86 NYSE ESAB Mon, Aug 8, 2022 44.73 45.01 43.78 44.16
85 NYSE ESAB Fri, Aug 5, 2022 44.21 44.69 43.91 44.60
84 NYSE ESAB Thu, Aug 4, 2022 44.44 44.51 44.10 44.31
83 NYSE ESAB Wed, Aug 3, 2022 42.61 44.42 42.42 44.32
82 NYSE ESAB Tue, Aug 2, 2022 41.95 43.03 41.80 42.60
81 NYSE ESAB Mon, Aug 1, 2022 40.99 42.29 40.34 42.16
80 NYSE ESAB Fri, Jul 29, 2022 41.32 42.34 41.05 41.22
79 NYSE ESAB Thu, Jul 28, 2022 41.30 42.23 40.77 41.24
78 NYSE ESAB Wed, Jul 27, 2022 40.70 41.56 40.23 41.18
77 NYSE ESAB Tue, Jul 26, 2022 41.34 41.82 40.47 40.51
76 NYSE ESAB Mon, Jul 25, 2022 42.01 42.01 40.95 41.57
75 NYSE ESAB Fri, Jul 22, 2022 43.02 43.43 41.65 42.01
74 NYSE ESAB Thu, Jul 21, 2022 42.23 43.45 41.92 42.91
73 NYSE ESAB Wed, Jul 20, 2022 43.23 44.18 42.01 42.50
72 NYSE ESAB Tue, Jul 19, 2022 41.16 43.53 41.16 43.36
71 NYSE ESAB Mon, Jul 18, 2022 40.12 41.00 39.83 40.57
70 NYSE ESAB Fri, Jul 15, 2022 40.72 40.82 39.82 40.00
69 NYSE ESAB Thu, Jul 14, 2022 39.78 39.95 39.12 39.71
68 NYSE ESAB Wed, Jul 13, 2022 39.95 40.62 39.62 40.46
67 NYSE ESAB Tue, Jul 12, 2022 41.00 42.16 40.24 40.85
66 NYSE ESAB Mon, Jul 11, 2022 41.49 41.67 40.71 40.91
65 NYSE ESAB Fri, Jul 8, 2022 42.13 42.73 41.36 41.66
64 NYSE ESAB Thu, Jul 7, 2022 41.73 42.99 41.66 42.49
63 NYSE ESAB Wed, Jul 6, 2022 41.39 41.69 40.41 41.26
62 NYSE ESAB Tue, Jul 5, 2022 43.58 43.79 39.97 41.38
61 NYSE ESAB Fri, Jul 1, 2022 43.59 44.58 42.59 43.82
60 NYSE ESAB Thu, Jun 30, 2022 42.56 44.44 42.09 43.75
59 NYSE ESAB Wed, Jun 29, 2022 43.74 44.98 42.64 43.03
58 NYSE ESAB Tue, Jun 28, 2022 46.67 47.09 43.66 43.67
57 NYSE ESAB Mon, Jun 27, 2022 45.68 46.93 44.11 46.37
56 NYSE ESAB Fri, Jun 24, 2022 43.85 46.08 43.69 45.64
55 NYSE ESAB Thu, Jun 23, 2022 43.65 44.42 42.92 43.34
54 NYSE ESAB Wed, Jun 22, 2022 43.17 43.77 42.78 43.47
53 NYSE ESAB Tue, Jun 21, 2022 43.77 44.42 43.20 43.67
52 NYSE ESAB Fri, Jun 17, 2022 44.54 45.00 43.22 43.43
51 NYSE ESAB Thu, Jun 16, 2022 44.48 45.22 43.60 44.29
50 NYSE ESAB Wed, Jun 15, 2022 45.22 45.96 44.46 45.21
49 NYSE ESAB Tue, Jun 14, 2022 44.41 45.54 44.41 45.01
48 NYSE ESAB Mon, Jun 13, 2022 44.68 45.51 44.06 44.47
47 NYSE ESAB Fri, Jun 10, 2022 47.88 47.95 45.60 45.64
46 NYSE ESAB Thu, Jun 9, 2022 49.50 50.65 48.01 48.43
45 NYSE ESAB Wed, Jun 8, 2022 48.70 50.69 48.70 49.40
44 NYSE ESAB Tue, Jun 7, 2022 49.36 51.02 48.32 50.21
43 NYSE ESAB Mon, Jun 6, 2022 50.42 51.74 49.82 51.24
42 NYSE ESAB Fri, Jun 3, 2022 51.45 51.45 47.76 49.18
41 NYSE ESAB Thu, Jun 2, 2022 49.88 52.48 49.60 51.42
40 NYSE ESAB Wed, Jun 1, 2022 50.46 50.58 48.78 49.84
39 NYSE ESAB Tue, May 31, 2022 50.39 50.39 48.51 50.00
38 NYSE ESAB Fri, May 27, 2022 49.86 50.76 49.35 50.07
37 NYSE ESAB Thu, May 26, 2022 49.11 49.61 48.78 49.45
36 NYSE ESAB Wed, May 25, 2022 48.99 49.54 48.71 48.85
35 NYSE ESAB Tue, May 24, 2022 49.25 49.60 47.82 48.92
34 NYSE ESAB Mon, May 23, 2022 48.12 50.21 47.85 49.34
33 NYSE ESAB Fri, May 20, 2022 47.73 48.38 45.87 47.50
32 NYSE ESAB Thu, May 19, 2022 47.79 48.57 46.27 46.79
31 NYSE ESAB Wed, May 18, 2022 50.30 50.30 48.07 48.13
30 NYSE ESAB Tue, May 17, 2022 50.68 51.44 50.29 50.93
29 NYSE ESAB Mon, May 16, 2022 50.21 51.60 49.16 49.87
28 NYSE ESAB Fri, May 13, 2022 47.30 50.66 46.03 50.25
27 NYSE ESAB Thu, May 12, 2022 45.48 47.66 44.67 47.34
26 NYSE ESAB Wed, May 11, 2022 47.93 48.06 44.59 45.46
25 NYSE ESAB Tue, May 10, 2022 48.57 49.71 43.56 48.00
24 NYSE ESAB Mon, May 9, 2022 47.28 47.85 45.58 46.13
23 NYSE ESAB Fri, May 6, 2022 49.10 50.28 47.90 48.25
22 NYSE ESAB Thu, May 5, 2022 50.93 51.00 48.69 48.87
21 NYSE ESAB Wed, May 4, 2022 50.26 51.68 48.19 50.95
20 NYSE ESAB Tue, May 3, 2022 48.66 50.75 48.60 50.12
19 NYSE ESAB Mon, May 2, 2022 48.11 49.39 46.02 48.21
18 NYSE ESAB Fri, Apr 29, 2022 47.68 50.71 46.85 47.00
17 NYSE ESAB Thu, Apr 28, 2022 48.07 49.21 47.36 48.97
16 NYSE ESAB Wed, Apr 27, 2022 48.64 49.64 45.94 47.04
15 NYSE ESAB Tue, Apr 26, 2022 49.09 50.45 48.59 48.77
14 NYSE ESAB Mon, Apr 25, 2022 51.05 51.25 48.54 50.14
13 NYSE ESAB Fri, Apr 22, 2022 51.32 53.10 50.73 51.50
12 NYSE ESAB Thu, Apr 21, 2022 53.83 54.32 50.59 51.68
11 NYSE ESAB Wed, Apr 20, 2022 55.07 55.07 52.71 53.72
10 NYSE ESAB Tue, Apr 19, 2022 54.01 55.08 52.50 53.52
9 NYSE ESAB Mon, Apr 18, 2022 54.64 55.14 52.76 54.15
8 NYSE ESAB Thu, Apr 14, 2022 55.73 56.07 51.45 54.90
7 NYSE ESAB Wed, Apr 13, 2022 52.75 58.08 51.44 55.46
6 NYSE ESAB Tue, Apr 12, 2022 49.50 54.63 49.24 52.41
5 NYSE ESAB Mon, Apr 11, 2022 47.04 49.38 46.07 48.73
4 NYSE ESAB Fri, Apr 8, 2022 46.00 48.11 45.50 46.91
3 NYSE ESAB Thu, Apr 7, 2022 44.20 48.40 44.20 45.76
2 NYSE ESAB Wed, Apr 6, 2022 44.73 46.92 42.96 45.05
1 NYSE ESAB Tue, Apr 5, 2022 50.00 54.00 44.88 44.88
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024