Canada markets open in 9 hours 9 minutes

ESAB Corporation (ESAB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.45-0.62 (-0.56%)
At close: 04:00PM EDT
109.45 0.00 (0.00%)
After hours: 06:20PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024109.61111.85109.16109.45109.45409,500
May 07, 2024107.91110.85107.90110.07110.07492,600
May 06, 2024105.97108.00105.75107.59107.59204,200
May 03, 2024104.24105.22103.46104.94104.94280,500
May 02, 2024102.60103.66101.40103.50103.50321,600
May 01, 2024107.48107.48100.75101.25101.25412,800
Apr 30, 2024107.20108.60105.60105.88105.88291,300
Apr 29, 2024108.05108.61106.99107.85107.85237,000
Apr 26, 2024107.06108.08107.06107.86107.86120,300
Apr 25, 2024106.38107.53105.00106.82106.82199,400
Apr 24, 2024108.56109.80106.92107.45107.45189,800
Apr 23, 2024105.94108.39105.65108.25108.25170,300
Apr 22, 2024106.49107.21104.97105.20105.20330,600
Apr 19, 2024105.81106.64104.89106.02106.02190,200
Apr 18, 2024106.84107.79105.74105.79105.79131,000
Apr 17, 2024107.78107.88106.11106.47106.47211,200
Apr 16, 2024107.03108.92106.37107.59107.59160,100
Apr 15, 2024109.57109.81107.41107.55107.55147,200
Apr 12, 2024109.62110.15106.75107.93107.93381,600
Apr 11, 2024110.77110.86109.31110.31110.31230,200
Apr 10, 2024109.96111.44109.14110.05110.05162,400
Apr 09, 2024114.45114.58111.39111.84111.84225,800
Apr 08, 2024114.34114.77113.32113.86113.86173,500
Apr 05, 2024111.32114.31111.32113.74113.74286,500
Apr 04, 2024113.28114.33110.66110.95110.95427,400
Apr 03, 2024109.85112.31109.66112.10112.10362,400
Apr 02, 2024109.78110.53109.42110.34110.34461,900
Apr 01, 2024110.53110.92109.82110.53110.53296,100
Mar 28, 2024110.54111.25110.13110.57110.57352,500
Mar 27, 2024108.82110.29108.48110.10110.10200,500
Mar 27, 20240.06 Dividend
Mar 26, 2024107.66108.96107.64108.35108.29218,800
Mar 25, 2024107.93108.44107.39107.57107.51186,000
Mar 22, 2024107.65108.50107.25108.07108.01233,500
Mar 21, 2024106.99108.50106.46108.12108.06378,900
Mar 20, 2024103.54106.56103.11106.50106.44355,400
Mar 19, 2024101.87104.33101.45103.85103.79387,800
Mar 18, 2024102.00104.14101.97102.32102.26409,500
Mar 15, 202498.44100.1498.1599.4499.38767,500
Mar 14, 202498.4399.5398.2298.9098.85364,300
Mar 13, 202499.7499.7498.2498.7098.65282,500
Mar 12, 202498.4699.7698.4699.5899.52205,900
Mar 11, 2024100.00100.2198.3598.7498.69186,300
Mar 08, 2024100.35101.61100.24100.60100.54157,900
Mar 07, 2024100.33101.1499.90100.0299.96140,700
Mar 06, 202499.29100.1199.0599.9999.93252,800
Mar 05, 202499.2799.7798.2098.9898.93192,600
Mar 04, 202498.70100.0498.2899.6999.63262,300
Mar 01, 202499.5499.5497.0799.0098.95307,600
Feb 29, 202499.2999.9695.5499.1299.07437,400
Feb 28, 202496.0598.4296.0597.0897.03292,300
Feb 27, 202497.0898.2295.8396.5196.46216,400
Feb 26, 202494.0297.7893.9097.0997.04292,700
Feb 23, 202493.6194.5593.6194.4694.41227,000
Feb 22, 202494.4195.3893.5693.8293.77253,500
Feb 21, 202492.6094.2392.4994.0093.95229,300
Feb 20, 202492.7193.5091.9393.1593.10194,800
Feb 16, 202493.9894.8593.3893.4193.36129,700
Feb 15, 202491.0294.5991.0293.8593.80361,900
Feb 14, 202490.4490.7489.7090.3090.25116,500
Feb 13, 202487.9989.6287.1289.5989.54243,800
Feb 12, 202489.9990.6189.8890.1990.14125,200
Feb 09, 202489.5390.7588.7090.2490.19131,500
Feb 08, 202487.9888.9387.4288.9388.88345,700
Feb 07, 202489.0090.7487.7287.9687.91245,000
Feb 06, 202487.5788.7587.5788.7188.66110,100
Feb 05, 202488.4288.9087.0087.9987.94176,300
Feb 02, 202486.7788.7785.8888.4288.37157,200
Feb 01, 202485.9687.7785.8687.3187.26301,800
Jan 31, 202486.8888.1485.7985.9985.94303,700
Jan 30, 202487.1588.2386.7587.0787.02163,000
Jan 29, 202486.2487.3985.9687.3787.32115,000
Jan 26, 202486.9587.3586.1886.3486.29120,700
Jan 25, 202487.5688.0786.0086.6486.59170,200
Jan 24, 202488.3288.3286.2286.5986.54131,000
Jan 23, 202488.3988.3987.2987.5387.48167,400
Jan 22, 202487.8588.3286.7787.0787.02108,700
Jan 19, 202486.3187.3685.6687.3487.29296,800
Jan 18, 202483.9185.7483.2185.6285.57163,100
Jan 17, 202482.6483.6882.6483.2083.15128,700
Jan 16, 202482.9483.9382.6983.5283.47157,100
Jan 12, 202485.7585.9683.6083.9383.88166,400
Jan 11, 202484.7385.0783.7084.5384.48240,500
Jan 10, 202484.2484.7684.0384.5284.47120,700
Jan 09, 202483.4184.4383.0084.4284.3786,800
Jan 08, 202484.5785.0083.8884.2084.15145,900
Jan 05, 202484.0784.9883.6384.4284.37230,900
Jan 04, 202482.8984.6582.8984.0183.96338,000
Jan 03, 202483.9084.2482.4483.4883.43200,300
Jan 02, 202485.8786.4084.0385.0885.03215,200
Dec 29, 202387.2587.5786.4686.6286.57124,900
Dec 28, 202387.4087.7086.8287.4987.44107,000
Dec 28, 20230.06 Dividend
Dec 27, 202387.6087.9887.0187.3387.22147,000
Dec 26, 202386.6687.7886.6687.2887.1752,000
Dec 22, 202387.2987.9785.8987.0186.90101,200
Dec 21, 202386.9287.4085.9386.5886.47137,100
Dec 20, 202386.3887.8186.1486.2686.15150,500
Dec 19, 202386.9187.4186.4786.7786.66248,500
Dec 18, 202385.7286.3584.8086.3286.21228,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...