ESAB Corp (ESAB) Historical Stock Data
107.85 ↓0.01 (-0.01%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESAB is up 0.13% a day on average. There have been 18 days where ESAB Corp closed green and 12 days where ESAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 108.05 | 107.85 | ↓$0.20 (-0.19%) | 106.99 | 108.61 | 237.05K |
| 2024-04-26 | 107.06 | 107.86 | ↑$0.80 (0.75%) | 107.06 | 108.08 | 120.34K |
| 2024-04-25 | 106.38 | 106.82 | ↑$0.44 (0.41%) | 105.00 | 107.53 | 199.38K |
| 2024-04-24 | 108.56 | 107.45 | ↓$1.11 (-1.02%) | 106.92 | 109.80 | 189.77K |
| 2024-04-23 | 105.94 | 108.25 | ↑$2.31 (2.18%) | 105.65 | 108.39 | 170.28K |
| 2024-04-22 | 106.49 | 105.20 | ↓$1.29 (-1.21%) | 104.97 | 107.21 | 330.63K |
| 2024-04-19 | 105.81 | 106.02 | ↑$0.21 (0.20%) | 104.89 | 106.64 | 190.21K |
| 2024-04-18 | 106.84 | 105.79 | ↓$1.05 (-0.98%) | 105.74 | 107.79 | 130.96K |
| 2024-04-17 | 107.78 | 106.47 | ↓$1.31 (-1.22%) | 106.11 | 107.88 | 211.21K |
| 2024-04-16 | 107.03 | 107.59 | ↑$0.56 (0.52%) | 106.37 | 108.92 | 160.05K |
| 2024-04-15 | 109.57 | 107.55 | ↓$2.02 (-1.84%) | 107.41 | 109.81 | 147.17K |
| 2024-04-12 | 109.62 | 107.93 | ↓$1.69 (-1.54%) | 106.75 | 110.15 | 381.56K |
| 2024-04-11 | 110.77 | 110.31 | ↓$0.46 (-0.42%) | 109.31 | 110.86 | 230.19K |
| 2024-04-10 | 109.96 | 110.05 | ↑$0.09 (0.08%) | 109.14 | 111.44 | 162.36K |
| 2024-04-09 | 114.45 | 111.84 | ↓$2.61 (-2.28%) | 111.40 | 114.58 | 225.76K |
| 2024-04-08 | 114.34 | 113.86 | ↓$0.48 (-0.42%) | 113.32 | 114.77 | 173.51K |
| 2024-04-05 | 111.32 | 113.74 | ↑$2.42 (2.17%) | 111.32 | 114.31 | 286.54K |
| 2024-04-04 | 113.28 | 110.95 | ↓$2.33 (-2.06%) | 110.66 | 114.33 | 427.45K |
| 2024-04-03 | 109.85 | 112.10 | ↑$2.25 (2.05%) | 109.66 | 112.31 | 362.36K |
| 2024-04-02 | 109.78 | 110.34 | ↑$0.56 (0.51%) | 109.42 | 110.53 | 461.89K |
| 2024-04-01 | 110.53 | 110.53 | ↑$0.00 (0.00%) | 109.82 | 110.92 | 296.12K |
| 2024-03-28 | 110.54 | 110.57 | ↑$0.03 (0.03%) | 110.13 | 111.26 | 352.55K |
| 2024-03-27 | 108.82 | 110.10 | ↑$1.28 (1.18%) | 108.48 | 110.29 | 200.53K |
| 2024-03-26 | 107.66 | 108.35 | ↑$0.69 (0.64%) | 107.64 | 108.96 | 218.81K |
| 2024-03-25 | 107.93 | 107.57 | ↓$0.36 (-0.33%) | 107.39 | 108.44 | 185.96K |
| 2024-03-22 | 107.65 | 108.07 | ↑$0.42 (0.39%) | 107.25 | 108.50 | 233.55K |
| 2024-03-21 | 106.99 | 108.12 | ↑$1.13 (1.06%) | 106.47 | 108.50 | 378.86K |
| 2024-03-20 | 103.54 | 106.50 | ↑$2.96 (2.86%) | 103.11 | 106.56 | 355.43K |
| 2024-03-19 | 101.87 | 103.85 | ↑$1.98 (1.94%) | 101.45 | 104.33 | 387.82K |
| 2024-03-18 | 102.00 | 102.32 | ↑$0.32 (0.31%) | 101.97 | 104.14 | 409.52K |
Create an account or log in to view more rows.
$ESAB buy and hodl friends. we may be early
but we are not wrong. very soon.
$ESAB choo choo
$ESAB it's going down??
$ESAB let’s go baby!
$ESAB Who’s still buying calls?
$ESAB bounce back baby
$ESAB search and destroy bears!!
$ESAB already bouncing back.
$ESAB The squeeze is coming
$ESAB one of the poorest performed stocks for a big name.