UK markets close in 2 hours 25 minutes

ESAB Corporation (ESAB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.82+0.54 (+0.53%)
At close: 04:00PM EDT
102.82 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024102.67102.85100.33102.82102.82527,400
30 May 2024101.22102.68101.02102.28102.28207,400
29 May 2024100.57101.5599.99100.50100.50301,900
28 May 2024104.04104.04100.10101.58101.58304,900
24 May 2024103.78103.78101.92103.69103.69393,200
23 May 2024106.28106.28102.69103.08103.08302,400
22 May 2024107.79108.99106.13106.34106.34146,500
21 May 2024107.78108.24107.16107.86107.86194,600
20 May 2024108.32109.16108.10108.14108.14140,100
17 May 2024108.84109.42107.67108.03108.03174,300
16 May 2024110.84111.40108.63108.66108.66120,400
15 May 2024109.43111.28109.43111.02111.02184,900
14 May 2024108.99109.47107.93108.45108.45142,500
13 May 2024110.42110.90107.87108.42108.42202,400
10 May 2024110.34111.37109.13110.27110.27208,800
09 May 2024109.75109.92108.05109.05109.05181,000
08 May 2024109.61111.85109.16109.45109.45409,500
07 May 2024107.91110.85107.90110.07110.07492,600
06 May 2024105.97108.00105.75107.59107.59204,200
03 May 2024104.24105.22103.46104.94104.94280,500
02 May 2024102.60103.66101.40103.50103.50321,600
01 May 2024107.48107.48100.75101.25101.25412,800
30 Apr 2024107.20108.60105.60105.88105.88291,300
29 Apr 2024108.05108.61106.99107.85107.85237,000
26 Apr 2024107.06108.08107.06107.86107.86120,300
25 Apr 2024106.38107.53105.00106.82106.82199,400
24 Apr 2024108.56109.80106.92107.45107.45189,800
23 Apr 2024105.94108.39105.65108.25108.25170,300
22 Apr 2024106.49107.21104.97105.20105.20330,600
19 Apr 2024105.81106.64104.89106.02106.02190,200
18 Apr 2024106.84107.79105.74105.79105.79131,000
17 Apr 2024107.78107.88106.11106.47106.47211,200
16 Apr 2024107.03108.92106.37107.59107.59160,100
15 Apr 2024109.57109.81107.41107.55107.55147,200
12 Apr 2024109.62110.15106.75107.93107.93381,600
11 Apr 2024110.77110.86109.31110.31110.31230,200
10 Apr 2024109.96111.44109.14110.05110.05162,400
09 Apr 2024114.45114.58111.39111.84111.84225,800
08 Apr 2024114.34114.77113.32113.86113.86173,500
05 Apr 2024111.32114.31111.32113.74113.74286,500
04 Apr 2024113.28114.33110.66110.95110.95427,400
03 Apr 2024109.85112.31109.66112.10112.10362,400
02 Apr 2024109.78110.53109.42110.34110.34461,900
01 Apr 2024110.53110.92109.82110.53110.53296,100
28 Mar 2024110.54111.25110.13110.57110.57352,500
27 Mar 2024108.82110.29108.48110.10110.10200,500
27 Mar 20240.06 Dividend
26 Mar 2024107.66108.96107.64108.35108.29218,800
25 Mar 2024107.93108.44107.39107.57107.51186,000
22 Mar 2024107.65108.50107.25108.07108.01233,500
21 Mar 2024106.99108.50106.46108.12108.06378,900
20 Mar 2024103.54106.56103.11106.50106.44355,400
19 Mar 2024101.87104.33101.45103.85103.79387,800
18 Mar 2024102.00104.14101.97102.32102.26409,500
15 Mar 202498.44100.1498.1599.4499.38767,500
14 Mar 202498.4399.5398.2298.9098.85364,300
13 Mar 202499.7499.7498.2498.7098.65282,500
12 Mar 202498.4699.7698.4699.5899.52205,900
11 Mar 2024100.00100.2198.3598.7498.69186,300
08 Mar 2024100.35101.61100.24100.60100.54157,900
07 Mar 2024100.33101.1499.90100.0299.96140,700
06 Mar 202499.29100.1199.0599.9999.93252,800
05 Mar 202499.2799.7798.2098.9898.93192,600
04 Mar 202498.70100.0498.2899.6999.63262,300
01 Mar 202499.5499.5497.0799.0098.95307,600
29 Feb 202499.2999.9695.5499.1299.07437,400
28 Feb 202496.0598.4296.0597.0897.03292,300
27 Feb 202497.0898.2295.8396.5196.46216,400
26 Feb 202494.0297.7893.9097.0997.04292,700
23 Feb 202493.6194.5593.6194.4694.41227,000
22 Feb 202494.4195.3893.5693.8293.77253,500
21 Feb 202492.6094.2392.4994.0093.95229,300
20 Feb 202492.7193.5091.9393.1593.10194,800
16 Feb 202493.9894.8593.3893.4193.36129,700
15 Feb 202491.0294.5991.0293.8593.80361,900
14 Feb 202490.4490.7489.7090.3090.25116,500
13 Feb 202487.9989.6287.1289.5989.54243,800
12 Feb 202489.9990.6189.8890.1990.14125,200
09 Feb 202489.5390.7588.7090.2490.19131,500
08 Feb 202487.9888.9387.4288.9388.88345,700
07 Feb 202489.0090.7487.7287.9687.91245,000
06 Feb 202487.5788.7587.5788.7188.66110,100
05 Feb 202488.4288.9087.0087.9987.94176,300
02 Feb 202486.7788.7785.8888.4288.37157,200
01 Feb 202485.9687.7785.8687.3187.26301,800
31 Jan 202486.8888.1485.7985.9985.94303,700
30 Jan 202487.1588.2386.7587.0787.02163,000
29 Jan 202486.2487.3985.9687.3787.32115,000
26 Jan 202486.9587.3586.1886.3486.29120,700
25 Jan 202487.5688.0786.0086.6486.59170,200
24 Jan 202488.3288.3286.2286.5986.54131,000
23 Jan 202488.3988.3987.2987.5387.48167,400
22 Jan 202487.8588.3286.7787.0787.02108,700
19 Jan 202486.3187.3685.6687.3487.29296,800
18 Jan 202483.9185.7483.2185.6285.57163,100
17 Jan 202482.6483.6882.6483.2083.15128,700
16 Jan 202482.9483.9382.6983.5283.47157,100
12 Jan 202485.7585.9683.6083.9383.88166,400
11 Jan 202484.7385.0783.7084.5384.48240,500
10 Jan 202484.2484.7684.0384.5284.47120,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...