ESAB Corporation Common Stock (ESAB)

69.90
+2.91 (4.34%)
NYSE · Last Trade: Oct 4th, 1:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ESAB Corporation Common Stock (ESAB)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202668.9670.2067.7569.90943,55169.90
10/01/202665.7768.7364.9967.11787,26466.99
9/30/202667.8467.8965.6665.88996,89065.76
9/29/202668.0668.6967.0667.60862,80367.48
9/28/202670.9771.6866.3067.251,182,06767.13
9/25/202668.4271.9967.8971.911,070,39871.78
9/24/202666.4968.3866.1767.891,069,57167.77
9/23/202667.6870.0666.9867.331,209,93667.21
9/22/202668.6569.1767.3968.44944,47168.32
9/21/202665.9967.8564.8667.011,489,79066.89
9/18/202666.8267.1064.8364.941,034,78764.82
9/17/202668.3270.0066.2366.671,066,79666.55
9/16/202667.6969.0766.1866.48913,20666.36
9/15/202668.2568.4066.6767.21935,61967.09
9/14/202668.4469.0367.2167.521,241,02167.40
9/11/202670.9471.3770.0970.69791,88170.56
9/10/202670.9272.1068.2269.271,153,84969.15
9/09/202673.6274.4772.7672.81676,16072.68
9/08/202675.1675.4873.7474.74526,93574.61
9/04/202674.7076.0674.2975.02644,31174.89
9/03/202675.0875.6473.2074.70902,63874.57
9/02/202674.4675.1373.3173.97652,35173.84
9/01/202674.8275.9473.7874.04904,23973.91
8/31/202675.7576.9074.6975.38924,63775.25
8/28/202679.2879.4075.8376.43859,29876.29
8/27/202681.9582.2278.6078.99553,28678.85
8/26/202681.2783.2081.2782.23478,48782.08
8/25/202680.5181.2179.0480.46506,92780.32
8/24/202681.4582.8478.6779.25710,88679.11
8/21/202679.3581.7977.7081.40863,61381.25
8/20/202677.4979.3277.3478.581,129,04178.44
8/19/202680.3380.8177.6978.891,419,79278.75
8/18/202682.6782.6778.8978.97890,65078.83
8/17/202684.5084.6281.8982.13961,46781.98
8/14/202685.1686.6284.1684.81666,64684.66
8/13/202686.7087.0084.0685.12612,58884.97
8/12/202688.8488.9285.2386.05653,70685.90
8/11/202686.0688.7386.0287.96846,82487.80
8/10/202690.8891.4185.3385.58902,77085.43
8/07/202694.0195.9191.7591.86501,49691.70
8/06/202692.0099.8992.0094.511,168,85094.34
8/05/202694.0395.4392.0092.47533,76092.30
8/04/202692.7495.0690.8994.76599,20694.59
8/03/202688.1991.4886.9391.04613,34790.88
7/31/202685.4988.2284.6586.53399,20586.38
7/30/202687.6189.3984.0585.59412,35285.44
7/29/202687.1888.0084.5086.43367,91086.28
7/28/202689.0790.9386.9589.18512,95489.02
7/27/202685.7788.6185.1188.32538,89288.16
7/24/202684.0386.6983.6184.44455,31084.29
7/23/202682.3784.3082.3083.67649,88883.52
7/22/202686.3187.6983.5684.03627,13183.88
7/21/202684.3986.4783.0486.02525,11385.87
7/20/202689.8791.0282.6782.99801,91082.84
7/17/202689.6991.3188.1189.781,136,86889.62
7/16/202686.4392.1186.4391.81724,28591.65
7/15/202687.7588.3786.2787.17633,22987.01
7/14/202688.1788.7486.2587.17492,44887.01
7/13/202689.0390.5386.1286.72424,97386.56
7/10/202687.5089.8687.0789.16417,44689.00
7/09/202687.5889.6586.4387.301,193,08787.14
7/08/202692.5193.3386.5486.56830,79686.41
7/07/202697.3697.5491.8094.02764,59793.85
7/06/202693.5398.0893.5397.04500,34696.87