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 |
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!
Check out the Symbol Surfing blog to learn about investing.