Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ESAB Corporation (ESAB) Historical Prices

ESAB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.5873.5569.2569.7669.76-5.90%1,524,4941.57
Oct 29, 202671.4774.3671.2674.1374.13+4.54%1,087,7971.13
Oct 28, 202669.5271.2068.8770.9170.91+2.34%1,155,3661.22
Oct 27, 202668.5169.3166.3369.2969.29+2.94%990,9661.05
Oct 26, 202667.0968.0066.2867.3167.31+0.54%827,8860.89
Oct 23, 202665.6967.6364.7366.9566.95+0.09%900,1150.97
Oct 22, 202664.7967.0963.8166.8966.89+0.80%848,9700.92
Oct 21, 202666.2167.9565.4466.3666.36+1.79%739,9480.81
Oct 20, 202663.9466.0763.6265.1965.19+1.05%2,364,6022.66
Oct 19, 202665.4665.8263.7264.5164.51-1.29%1,076,2471.22
Oct 16, 202665.9166.2264.0065.3565.35-0.43%1,319,8321.52
Oct 15, 202665.5366.3163.5165.6365.63+1.66%1,391,9721.62
Oct 14, 202665.2665.9463.9464.5664.56-3.44%1,567,9261.83
Oct 13, 202666.2767.3865.6566.8666.86+0.71%811,9590.95
Oct 12, 202666.0867.0865.2266.3966.39-0.69%760,6630.89
Oct 09, 202665.0067.2963.3366.8566.85+3.04%1,093,1511.30
Oct 08, 202665.7665.7762.7464.8864.88-3.34%2,511,6503.11
Oct 07, 202670.0770.6665.5967.1267.12-6.56%1,079,5121.35
Oct 06, 202672.1473.1771.4071.8371.83+0.52%1,336,5361.68
Oct 05, 202669.8173.3068.8671.4671.46+2.23%1,412,3411.80
Oct 02, 202668.9670.2067.7669.9069.90+4.34%943,1321.20
Oct 01, 202665.7768.7364.9967.1166.99+1.87%787,2611.01
Sep 30, 202667.8467.8965.6665.8865.76-2.54%996,9011.31
Sep 29, 202668.0668.7067.0667.6067.48+0.52%862,8051.14
Sep 28, 202670.9771.6866.3067.2567.13-6.48%1,182,0681.58
Sep 25, 202668.4271.9967.8971.9171.78+5.92%1,070,3971.44
Sep 24, 202666.4968.3866.1767.8967.77+0.83%1,069,5711.45
Sep 23, 202667.6870.0766.9967.3367.21-1.62%1,209,9401.64
Sep 22, 202668.6569.1767.3968.4468.32+2.13%944,4761.29
Sep 21, 202665.9967.8564.8667.0166.89+3.19%1,489,8612.06
Sep 18, 202666.8267.1064.8364.9464.82-2.60%1,034,7871.44
Sep 17, 202668.3270.0066.2366.6766.55+0.28%1,066,7981.49
Sep 16, 202667.6969.0766.1866.4866.36-1.09%913,2071.30
Sep 15, 202668.2568.4066.6767.2167.09-0.46%935,6231.31
Sep 14, 202668.4469.0367.2167.5267.40-4.48%1,241,0221.75
Sep 11, 202670.9471.3770.0970.6970.56+2.05%791,8801.11
Sep 10, 202670.9272.1068.2269.2769.15-4.86%1,153,8511.60
Sep 09, 202673.6274.4772.7672.8172.68-2.58%676,1610.93
Sep 08, 202675.1675.4973.7474.7474.61-0.37%526,9380.72
Sep 07, 202674.7076.0674.2975.0274.89+0.00%00.00
Sep 04, 202674.7076.0674.2975.0274.89+0.43%644,3100.86
Sep 03, 202675.0875.6473.2174.7074.57+0.99%902,6611.22
Sep 02, 202674.4675.1373.3173.9773.84-0.09%652,3540.88
Sep 01, 202674.8275.9473.7874.0473.91-1.78%904,2391.23
Aug 31, 202675.7576.9074.6975.3875.25-1.37%924,6181.27
Aug 28, 202679.2879.4075.8376.4376.29-3.24%859,2971.18
Aug 27, 202681.9582.2278.6078.9978.85-3.94%553,2870.76
Aug 26, 202681.2783.2081.2782.2382.08+2.20%478,4880.66
Aug 25, 202680.5181.2179.0480.4680.32+1.53%506,9280.70
Aug 24, 202681.4582.8478.6779.2579.11-2.64%710,9060.99