NYSE - Delayed Quote USD

ESAB Corporation (ESAB)

106.02 +0.23 (+0.22%)
At close: 4:00 PM EDT
106.02 0.00 (0.00%)
After hours: 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 105.81 106.64 104.89 106.02 106.02 176,343
Apr 18, 2024 106.84 107.79 105.74 105.79 105.79 131,000
Apr 17, 2024 107.78 107.88 106.11 106.47 106.47 211,200
Apr 16, 2024 107.03 108.92 106.37 107.59 107.59 160,100
Apr 15, 2024 109.57 109.81 107.41 107.55 107.55 147,200
Apr 12, 2024 109.62 110.15 106.75 107.93 107.93 381,600
Apr 11, 2024 110.77 110.86 109.31 110.31 110.31 230,200
Apr 10, 2024 109.96 111.44 109.14 110.05 110.05 162,400
Apr 9, 2024 114.45 114.58 111.39 111.84 111.84 225,800
Apr 8, 2024 114.34 114.77 113.32 113.86 113.86 173,500
Apr 5, 2024 111.32 114.31 111.32 113.74 113.74 286,500
Apr 4, 2024 113.28 114.33 110.66 110.95 110.95 427,400
Apr 3, 2024 109.85 112.31 109.66 112.10 112.10 362,400
Apr 2, 2024 109.78 110.53 109.42 110.34 110.34 461,900
Apr 1, 2024 110.53 110.92 109.82 110.53 110.53 296,100
Mar 28, 2024 110.54 111.25 110.13 110.57 110.57 352,500
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 108.82 110.29 108.48 110.10 110.10 200,500
Mar 26, 2024 107.66 108.96 107.64 108.35 108.29 218,800
Mar 25, 2024 107.93 108.44 107.39 107.57 107.51 186,000
Mar 22, 2024 107.65 108.50 107.25 108.07 108.01 233,500
Mar 21, 2024 106.99 108.50 106.46 108.12 108.06 378,900
Mar 20, 2024 103.54 106.56 103.11 106.50 106.44 355,400
Mar 19, 2024 101.87 104.33 101.45 103.85 103.79 387,800
Mar 18, 2024 102.00 104.14 101.97 102.32 102.26 409,500
Mar 15, 2024 98.44 100.14 98.15 99.44 99.38 767,500
Mar 14, 2024 98.43 99.53 98.22 98.90 98.85 364,300
Mar 13, 2024 99.74 99.74 98.24 98.70 98.65 282,500
Mar 12, 2024 98.46 99.76 98.46 99.58 99.52 205,900
Mar 11, 2024 100.00 100.21 98.35 98.74 98.69 186,300
Mar 8, 2024 100.35 101.61 100.24 100.60 100.54 157,900
Mar 7, 2024 100.33 101.14 99.90 100.02 99.96 140,700
Mar 6, 2024 99.29 100.11 99.05 99.99 99.93 252,800
Mar 5, 2024 99.27 99.77 98.20 98.98 98.93 192,600
Mar 4, 2024 98.70 100.04 98.28 99.69 99.63 262,300
Mar 1, 2024 99.54 99.54 97.07 99.00 98.95 307,600
Feb 29, 2024 99.29 99.96 95.54 99.12 99.07 437,400
Feb 28, 2024 96.05 98.42 96.05 97.08 97.03 292,300
Feb 27, 2024 97.08 98.22 95.83 96.51 96.46 216,400
Feb 26, 2024 94.02 97.78 93.90 97.09 97.04 292,700
Feb 23, 2024 93.61 94.55 93.61 94.46 94.41 227,000
Feb 22, 2024 94.41 95.38 93.56 93.82 93.77 253,500
Feb 21, 2024 92.60 94.23 92.49 94.00 93.95 229,300
Feb 20, 2024 92.71 93.50 91.93 93.15 93.10 194,800
Feb 16, 2024 93.98 94.85 93.38 93.41 93.36 129,700
Feb 15, 2024 91.02 94.59 91.02 93.85 93.80 361,900
Feb 14, 2024 90.44 90.74 89.70 90.30 90.25 116,500
Feb 13, 2024 87.99 89.62 87.12 89.59 89.54 243,800
Feb 12, 2024 89.99 90.61 89.88 90.19 90.14 125,200
Feb 9, 2024 89.53 90.75 88.70 90.24 90.19 131,500
Feb 8, 2024 87.98 88.93 87.42 88.93 88.88 345,700
Feb 7, 2024 89.00 90.74 87.72 87.96 87.91 245,000
Feb 6, 2024 87.57 88.75 87.57 88.71 88.66 110,100
Feb 5, 2024 88.42 88.90 87.00 87.99 87.94 176,300
Feb 2, 2024 86.77 88.77 85.88 88.42 88.37 157,200
Feb 1, 2024 85.96 87.77 85.86 87.31 87.26 301,800
Jan 31, 2024 86.88 88.14 85.79 85.99 85.94 303,700
Jan 30, 2024 87.15 88.23 86.75 87.07 87.02 163,000
Jan 29, 2024 86.24 87.39 85.96 87.37 87.32 115,000
Jan 26, 2024 86.95 87.35 86.18 86.34 86.29 120,700
Jan 25, 2024 87.56 88.07 86.00 86.64 86.59 170,200
Jan 24, 2024 88.32 88.32 86.22 86.59 86.54 131,000
Jan 23, 2024 88.39 88.39 87.29 87.53 87.48 167,400
Jan 22, 2024 87.85 88.32 86.77 87.07 87.02 108,700
Jan 19, 2024 86.31 87.36 85.66 87.34 87.29 296,800
Jan 18, 2024 83.91 85.74 83.21 85.62 85.57 163,100
Jan 17, 2024 82.64 83.68 82.64 83.20 83.15 128,700
Jan 16, 2024 82.94 83.93 82.69 83.52 83.47 157,100
Jan 12, 2024 85.75 85.96 83.60 83.93 83.88 166,400
Jan 11, 2024 84.73 85.07 83.70 84.53 84.48 240,500
Jan 10, 2024 84.24 84.76 84.03 84.52 84.47 120,700
Jan 9, 2024 83.41 84.43 83.00 84.42 84.37 86,800
Jan 8, 2024 84.57 85.00 83.88 84.20 84.15 145,900
Jan 5, 2024 84.07 84.98 83.63 84.42 84.37 230,900
Jan 4, 2024 82.89 84.65 82.89 84.01 83.96 338,000
Jan 3, 2024 83.90 84.24 82.44 83.48 83.43 200,300
Jan 2, 2024 85.87 86.40 84.03 85.08 85.03 215,200
Dec 29, 2023 87.25 87.57 86.46 86.62 86.57 124,900
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 87.40 87.70 86.82 87.49 87.44 107,000
Dec 27, 2023 87.60 87.98 87.01 87.33 87.22 147,000
Dec 26, 2023 86.66 87.78 86.66 87.28 87.17 52,000
Dec 22, 2023 87.29 87.97 85.89 87.01 86.90 101,200
Dec 21, 2023 86.92 87.40 85.93 86.58 86.47 137,100
Dec 20, 2023 86.38 87.81 86.14 86.26 86.15 150,500
Dec 19, 2023 86.91 87.41 86.47 86.77 86.66 248,500
Dec 18, 2023 85.72 86.35 84.80 86.32 86.21 228,400
Dec 15, 2023 85.31 86.53 85.14 85.72 85.61 892,400
Dec 14, 2023 83.84 85.97 83.20 85.38 85.27 263,900
Dec 13, 2023 82.59 84.16 81.86 83.13 83.03 288,400
Dec 12, 2023 82.41 82.97 82.20 82.31 82.21 186,100
Dec 11, 2023 82.19 83.37 82.16 82.53 82.43 206,900
Dec 8, 2023 81.07 82.30 81.00 82.15 82.05 222,000
Dec 7, 2023 81.68 82.08 81.24 81.50 81.40 185,300
Dec 6, 2023 81.58 82.35 81.25 81.67 81.57 383,200
Dec 5, 2023 79.10 80.19 78.34 79.98 79.88 321,100
Dec 4, 2023 78.94 80.18 78.60 79.46 79.36 286,000
Dec 1, 2023 77.00 79.46 76.50 79.08 78.98 1,411,800
Nov 30, 2023 77.12 77.61 76.08 77.15 77.05 222,100
Nov 29, 2023 77.90 78.16 76.31 76.58 76.49 276,500
Nov 28, 2023 79.20 79.30 77.33 77.37 77.27 171,300
Nov 27, 2023 79.68 79.80 79.09 79.11 79.01 165,500
Nov 24, 2023 78.57 79.85 78.57 79.79 79.69 100,700
Nov 22, 2023 79.14 79.70 78.77 78.93 78.83 124,500
Nov 21, 2023 78.97 79.51 78.62 79.21 79.11 127,200
Nov 20, 2023 79.14 79.46 78.46 79.00 78.90 213,800
Nov 17, 2023 79.79 79.79 78.35 79.14 79.04 123,500
Nov 16, 2023 79.22 79.71 78.27 78.78 78.68 94,200
Nov 15, 2023 79.21 80.56 79.21 79.43 79.33 142,400
Nov 14, 2023 78.97 79.96 78.45 79.29 79.19 175,300
Nov 13, 2023 76.79 77.78 76.63 77.52 77.42 175,200
Nov 10, 2023 76.48 77.40 75.58 77.00 76.90 148,500
Nov 9, 2023 75.75 76.89 75.24 76.25 76.16 235,500
Nov 8, 2023 75.00 75.97 74.91 75.07 74.98 222,100
Nov 7, 2023 74.64 75.73 74.22 75.03 74.94 229,400
Nov 6, 2023 74.73 75.50 73.35 75.03 74.94 219,400
Nov 3, 2023 73.58 75.81 72.53 75.07 74.98 363,000
Nov 2, 2023 70.81 72.90 70.78 72.32 72.23 444,900
Nov 1, 2023 66.71 69.95 65.88 69.05 68.96 462,000
Oct 31, 2023 63.35 63.72 62.57 63.30 63.22 376,100
Oct 30, 2023 63.70 63.75 62.46 63.34 63.26 198,100
Oct 27, 2023 62.95 63.85 62.40 63.09 63.01 268,700
Oct 26, 2023 62.58 63.09 62.04 62.80 62.72 137,800
Oct 25, 2023 62.07 62.71 61.43 62.41 62.33 303,000
Oct 24, 2023 65.65 65.65 62.06 62.10 62.02 498,100
Oct 23, 2023 64.79 65.31 64.23 64.94 64.86 215,800
Oct 20, 2023 65.61 65.85 64.05 65.08 65.00 218,800
Oct 19, 2023 65.72 66.79 64.78 65.23 65.15 646,100
Oct 18, 2023 70.13 70.90 66.63 66.71 66.63 417,400
Oct 17, 2023 69.51 72.46 69.51 71.00 70.91 345,900
Oct 16, 2023 70.63 71.33 69.46 69.96 69.87 298,800
Oct 13, 2023 70.78 70.92 68.98 70.00 69.91 297,500
Oct 12, 2023 72.01 72.01 69.85 70.86 70.77 166,000
Oct 11, 2023 70.18 71.75 69.96 71.69 71.60 136,000
Oct 10, 2023 70.44 70.96 69.46 69.71 69.62 135,200
Oct 9, 2023 68.38 71.42 68.25 70.29 70.20 233,500
Oct 6, 2023 67.37 69.26 67.03 68.63 68.54 169,600
Oct 5, 2023 69.00 69.57 67.44 67.59 67.51 128,400
Oct 4, 2023 67.86 69.15 67.63 68.79 68.70 202,900
Oct 3, 2023 67.44 68.19 67.24 67.98 67.90 214,900
Oct 2, 2023 69.60 70.02 67.42 67.71 67.63 223,700
Sep 29, 2023 71.12 71.62 70.20 70.22 70.13 200,600
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 69.97 71.11 69.78 70.89 70.80 161,200
Sep 27, 2023 69.02 70.11 68.01 70.11 69.96 328,200
Sep 26, 2023 70.31 70.74 69.16 69.18 69.04 121,300
Sep 25, 2023 69.25 70.91 69.25 70.88 70.73 151,000
Sep 22, 2023 69.19 69.78 69.04 69.15 69.01 132,200
Sep 21, 2023 70.24 70.40 68.70 69.08 68.94 129,500
Sep 20, 2023 72.67 73.31 70.80 70.85 70.70 161,600
Sep 19, 2023 72.08 73.38 71.91 72.17 72.02 192,400
Sep 18, 2023 71.03 74.15 70.45 72.42 72.27 448,000
Sep 15, 2023 68.29 68.65 67.29 68.30 68.16 1,149,800
Sep 14, 2023 68.87 69.58 67.85 68.25 68.11 216,900
Sep 13, 2023 69.21 69.55 67.67 68.13 67.99 269,300
Sep 12, 2023 69.39 70.34 69.25 69.27 69.12 171,700
Sep 11, 2023 70.15 70.30 69.28 69.48 69.33 156,200
Sep 8, 2023 69.01 69.87 68.52 69.56 69.41 193,700
Sep 7, 2023 70.71 70.74 69.23 69.37 69.22 372,900
Sep 6, 2023 71.54 72.69 70.07 71.08 70.93 148,200
Sep 5, 2023 72.99 73.42 71.36 71.72 71.57 265,100
Sep 1, 2023 72.62 73.29 72.31 72.99 72.84 122,100
Aug 31, 2023 72.23 72.88 71.65 72.17 72.02 149,800
Aug 30, 2023 71.37 72.54 71.37 72.15 72.00 128,800
Aug 29, 2023 70.46 71.65 70.30 71.65 71.50 96,200
Aug 28, 2023 69.02 71.99 69.02 70.86 70.71 268,700
Aug 25, 2023 69.06 69.21 68.25 68.98 68.84 106,300
Aug 24, 2023 69.41 70.79 68.29 68.34 68.20 92,600
Aug 23, 2023 68.82 70.11 68.82 69.49 69.34 110,100
Aug 22, 2023 69.39 69.43 68.40 68.69 68.55 97,500
Aug 21, 2023 68.26 69.32 67.92 69.09 68.95 141,800
Aug 18, 2023 68.12 68.76 67.67 67.95 67.81 183,900
Aug 17, 2023 70.00 70.16 68.39 68.40 68.26 123,700
Aug 16, 2023 70.35 70.97 69.48 69.55 69.40 106,500
Aug 15, 2023 70.99 71.18 70.43 70.49 70.34 141,500
Aug 14, 2023 71.18 71.84 70.63 71.34 71.19 212,600
Aug 11, 2023 71.13 71.76 71.04 71.37 71.22 79,300
Aug 10, 2023 71.31 72.10 70.84 71.09 70.94 155,400
Aug 9, 2023 72.02 72.20 71.17 71.30 71.15 100,500
Aug 8, 2023 72.32 72.32 71.23 72.02 71.87 167,700
Aug 7, 2023 71.51 73.29 71.51 72.83 72.68 169,900
Aug 4, 2023 72.99 73.14 70.96 71.16 71.01 243,400
Aug 3, 2023 71.35 72.90 71.17 72.72 72.57 250,900
Aug 2, 2023 72.56 72.59 70.90 71.73 71.58 359,100
Aug 1, 2023 69.13 73.36 66.86 73.35 73.20 489,700
Jul 31, 2023 67.32 68.77 66.77 68.70 68.56 383,800
Jul 28, 2023 68.09 68.27 67.14 67.50 67.36 231,000
Jul 27, 2023 67.53 67.55 66.37 67.53 67.39 249,800
Jul 26, 2023 67.98 68.60 67.14 67.50 67.36 194,800
Jul 25, 2023 67.05 68.03 67.05 67.98 67.84 185,800
Jul 24, 2023 67.34 68.28 67.34 67.53 67.39 154,900
Jul 21, 2023 69.00 69.14 67.44 67.61 67.47 198,500
Jul 20, 2023 69.75 70.64 68.56 68.64 68.50 234,200
Jul 19, 2023 69.33 69.33 67.85 69.21 69.06 764,400
Jul 18, 2023 67.09 68.79 66.63 68.68 68.54 170,500
Jul 17, 2023 68.24 69.40 67.84 69.13 68.99 116,800
Jul 14, 2023 68.92 69.21 67.87 68.40 68.26 313,200
Jul 13, 2023 69.50 69.50 68.32 69.11 68.97 174,000
Jul 12, 2023 69.69 69.89 68.55 69.37 69.22 260,000
Jul 11, 2023 67.00 68.51 66.89 68.44 68.30 183,800
Jul 10, 2023 65.88 67.24 65.71 67.24 67.10 237,900
Jul 7, 2023 64.30 66.45 64.30 65.74 65.60 408,500
Jul 6, 2023 64.68 65.04 62.93 64.18 64.05 313,600
Jul 5, 2023 65.78 66.36 65.17 65.50 65.36 170,600
Jul 3, 2023 65.90 66.07 65.28 65.87 65.73 54,400
Jun 30, 2023 67.09 67.50 66.18 66.54 66.40 227,400
Jun 29, 2023 0.06 Dividend
Jun 29, 2023 65.27 66.33 65.02 66.16 66.02 250,600
Jun 28, 2023 64.57 65.32 64.23 65.01 64.81 236,700
Jun 27, 2023 63.10 65.11 63.08 64.68 64.48 172,900
Jun 26, 2023 63.29 64.50 62.77 62.84 62.65 190,700
Jun 23, 2023 63.75 63.98 62.61 63.22 63.03 262,100
Jun 22, 2023 65.32 65.58 64.17 64.64 64.45 129,400
Jun 21, 2023 64.07 65.61 63.95 65.31 65.11 162,600
Jun 20, 2023 65.61 65.61 64.17 64.44 64.25 266,200
Jun 16, 2023 66.16 66.51 65.62 66.21 66.01 435,000
Jun 15, 2023 65.53 66.07 65.50 65.72 65.52 146,800
Jun 14, 2023 65.59 66.45 65.50 65.87 65.67 210,100
Jun 13, 2023 64.84 65.98 64.82 65.62 65.42 171,300
Jun 12, 2023 64.55 64.90 64.23 64.59 64.40 230,400
Jun 9, 2023 64.50 65.05 63.69 64.68 64.48 130,800
Jun 8, 2023 64.83 65.19 64.34 64.86 64.66 121,200
Jun 7, 2023 62.91 65.47 62.91 65.17 64.97 258,100
Jun 6, 2023 61.44 63.27 61.44 62.97 62.78 178,400
Jun 5, 2023 62.48 62.60 61.08 61.52 61.33 137,500
Jun 2, 2023 61.18 63.55 61.09 63.08 62.89 379,700
Jun 1, 2023 58.77 60.73 58.00 60.62 60.44 241,900
May 31, 2023 59.54 59.90 57.53 58.72 58.54 601,000
May 30, 2023 59.60 59.90 59.13 59.65 59.47 122,200
May 26, 2023 59.27 59.76 58.51 59.65 59.47 114,400
May 25, 2023 58.69 59.10 58.16 58.82 58.64 98,600
May 24, 2023 58.73 59.04 57.94 58.79 58.61 130,500
May 23, 2023 59.49 60.51 58.16 58.90 58.72 156,200
May 22, 2023 60.28 60.34 59.55 59.66 59.48 137,500
May 19, 2023 60.57 60.66 59.70 60.12 59.94 162,200
May 18, 2023 60.06 60.77 59.33 59.88 59.70 133,800
May 17, 2023 61.00 61.17 60.17 60.27 60.09 236,300
May 16, 2023 60.04 61.97 59.63 60.58 60.40 328,500
May 15, 2023 59.69 60.11 59.17 60.03 59.85 152,500
May 12, 2023 59.96 60.36 59.15 59.45 59.27 131,400
May 11, 2023 58.36 59.63 57.62 59.35 59.17 147,100
May 10, 2023 59.07 59.13 57.86 58.74 58.56 137,700
May 9, 2023 58.51 59.13 58.08 58.81 58.63 140,600
May 8, 2023 60.51 61.18 58.63 58.81 58.63 166,600
May 5, 2023 59.17 60.83 59.17 60.63 60.45 152,900
May 4, 2023 59.94 59.94 57.97 58.76 58.58 208,000
May 3, 2023 59.27 61.05 58.77 59.93 59.75 276,200
May 2, 2023 60.00 60.00 56.69 58.14 57.96 389,000
May 1, 2023 58.11 58.76 57.94 58.00 57.83 815,900
Apr 28, 2023 57.38 59.16 57.38 58.36 58.18 287,700
Apr 27, 2023 56.17 57.84 56.03 57.50 57.33 211,400
Apr 26, 2023 57.24 58.07 55.37 55.62 55.45 395,300
Apr 25, 2023 58.69 59.61 57.59 57.73 57.56 155,200
Apr 24, 2023 59.28 59.87 58.83 59.06 58.88 148,400
Apr 21, 2023 59.42 59.86 58.77 59.65 59.47 174,600
Apr 20, 2023 58.31 59.03 58.10 59.01 58.83 134,100

Related Tickers

HAYN Haynes International, Inc.
60.25
-0.17%
 
ATI ATI Inc.
50.56
-1.06%
 
NWPX Northwest Pipe Company
31.85
+0.85%
 
MLI Mueller Industries, Inc.
52.28
-0.08%
 
IIIN Insteel Industries, Inc.
33.55
+1.76%
 
M03.SI Miyoshi Limited
0.0070
0.00%
 
PRLB Proto Labs, Inc.
31.96
+2.90%
 
TKAMY thyssenkrupp AG
4.8900
-1.31%
 
ROLEXRINGS.BO Rolex Rings Limited
1,873.95
-1.83%
 
GIFI Gulf Island Fabrication, Inc.
6.44
+1.26%