Free Trial

ESAB (ESAB) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ESAB Stock Alerts
$108.66
-2.36 (-2.13%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESAB Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
+1.00%
3 Month
Performance
+16.31%
6 Month
Performance
+37.93%
Year-To-Date
Performance
+25.44%
1 Year
Performance
+79.37%
Receive ESAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESAB and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ESAB Stock Chart for Thursday, May, 16, 2024

ESAB Chart by TradingView

ESAB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$111.04$108.66
-2.14%		$111.40$108.63120,404 shs$6.57 billion
05/15/2024$108.42$111.04
+2.42%		$111.28$109.57184,936 shs$6.71 billion
05/14/2024$108.42$108.42$109.53$108.02142,515 shs$6.55 billion
05/13/2024$110.27$108.42
-1.68%		$110.90$107.87202,401 shs$6.55 billion
05/10/2024$109.05$110.27
+1.12%		$111.19$109.13208,839 shs$6.66 billion
05/09/2024$109.39$109.05
-0.31%		$109.92$108.05181,010 shs$6.59 billion
05/08/2024$110.08$109.39
-0.63%		$111.80$109.17409,544 shs$6.61 billion
05/07/2024$107.59$110.08
+2.31%		$110.85$107.91492,636 shs$6.65 billion
05/06/2024$104.94$107.59
+2.53%		$108.01$105.75188,304 shs$6.50 billion
05/03/2024$103.50$104.94
+1.39%		$105.22$103.46280,434 shs$6.34 billion
05/02/2024$101.16$103.50
+2.31%		$103.66$101.41321,503 shs$6.25 billion
05/01/2024$105.83$101.16
-4.41%		$106.88$100.75412,841 shs$6.11 billion
04/30/2024$107.85$105.83
-1.87%		$108.40$105.65291,341 shs$6.39 billion
04/29/2024$107.86$107.85
-0.01%		$108.61$106.99237,047 shs$6.52 billion
04/26/2024$106.83$107.86
+0.96%		$108.08$107.06120,338 shs$6.52 billion
04/25/2024$107.40$106.83
-0.53%		$107.53$105.00199,380 shs$6.45 billion
04/24/2024$108.25$107.40
-0.79%		$109.62$106.92189,765 shs$6.49 billion
04/23/2024$105.28$108.25
+2.82%		$108.39$105.65170,282 shs$6.54 billion
04/22/2024$106.02$105.28
-0.70%		$107.21$105.01330,621 shs$6.36 billion
04/19/2024$105.79$106.02
+0.22%		$106.64$104.89190,210 shs$6.41 billion
04/18/2024$106.47$105.79
-0.64%		$107.79$105.74130,956 shs$6.39 billion
04/17/2024$107.58$106.47
-1.03%		$107.88$106.11211,185 shs$6.43 billion
04/16/2024$107.56$107.58
+0.02%		$108.92$106.37160,053 shs$6.50 billion
04/15/2024$107.93$107.56
-0.34%		$109.81$107.43147,173 shs$6.50 billion
04/12/2024$110.31$107.93
-2.16%		$110.15$106.75381,555 shs$6.52 billion
04/11/2024$110.02$110.31
+0.26%		$110.86$109.31229,581 shs$6.66 billion
04/10/2024$111.83$110.02
-1.62%		$111.44$109.14162,364 shs$6.65 billion
04/09/2024$113.83$111.83
-1.76%		$114.58$111.40225,756 shs$6.76 billion
04/08/2024$113.74$113.83
+0.08%		$114.77$113.32173,509 shs$6.88 billion
04/05/2024$110.91$113.68
+2.50%		$114.31$111.87286,541 shs$6.87 billion
04/04/2024$112.16$110.91
-1.12%		$114.33$110.67427,362 shs$6.70 billion
04/03/2024$110.29$112.16
+1.70%		$112.31$109.66362,361 shs$6.78 billion
04/02/2024$110.59$110.29
-0.27%		$110.52$109.42461,886 shs$6.65 billion
04/01/2024$110.57$110.59
+0.02%		$110.87$109.82296,119 shs$6.67 billion
03/29/2024$110.57$110.57$111.26$110.13352,546 shs$6.67 billion
03/28/2024$110.07$110.57
+0.46%		$111.26$110.13352,545 shs$6.67 billion
03/27/2024$108.37$110.07
+1.56%		$110.29$108.52200,528 shs$6.64 billion
03/26/2024$107.56$108.37
+0.75%		$108.96$107.60218,814 shs$6.54 billion
03/25/2024$108.07$107.56
-0.47%		$108.44$107.39185,958 shs$6.49 billion
03/22/2024$108.10$108.16
+0.06%		$108.50$107.25233,549 shs$6.53 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$106.50$108.10
+1.50%		$108.46$106.49378,862 shs$6.52 billion
03/20/2024$103.85$106.50
+2.55%		$106.56$103.11272,922 shs$6.43 billion
03/19/2024$102.29$103.85
+1.53%		$104.33$101.45387,679 shs$6.27 billion
03/18/2024$99.44$102.29
+2.87%		$104.14$101.84409,518 shs$6.17 billion
03/15/2024$98.90$99.44
+0.55%		$100.14$98.15767,223 shs$6.00 billion
03/14/2024$98.67$98.90
+0.23%		$99.53$98.22364,292 shs$5.97 billion
03/13/2024$99.60$98.67
-0.93%		$99.40$98.24282,538 shs$5.95 billion
03/12/2024$98.71$99.60
+0.90%		$99.76$98.55205,893 shs$6.01 billion
03/11/2024$100.60$98.71
-1.88%		$100.20$98.35186,252 shs$5.96 billion
03/08/2024$100.03$100.58
+0.55%		$101.61$100.24157,927 shs$6.07 billion
03/07/2024$99.99$100.03
+0.04%		$101.14$99.90140,728 shs$6.04 billion
03/06/2024$98.97$99.99
+1.03%		$100.11$99.05252,780 shs$6.03 billion
03/05/2024$99.70$98.97
-0.73%		$99.77$98.20192,602 shs$5.97 billion
03/04/2024$99.00$99.70
+0.71%		$100.04$98.29262,329 shs$6.01 billion
03/01/2024$99.12$99.00
-0.12%		$99.54$97.07307,505 shs$5.97 billion
02/29/2024$97.08$99.12
+2.10%		$99.96$95.54437,354 shs$5.97 billion
02/28/2024$96.58$97.08
+0.52%		$98.42$96.05291,068 shs$5.85 billion
02/27/2024$97.09$96.58
-0.53%		$98.22$95.83216,380 shs$5.82 billion
02/26/2024$94.46$97.09
+2.78%		$97.78$93.90292,189 shs$5.85 billion
02/23/2024$93.84$94.46
+0.67%		$94.55$93.61227,004 shs$5.69 billion
02/22/2024$93.96$93.84
-0.13%		$95.38$93.56253,522 shs$5.66 billion
02/21/2024$93.22$93.96
+0.79%		$94.23$92.63229,261 shs$5.66 billion
02/20/2024$93.41$93.22
-0.20%		$93.50$91.93194,811 shs$5.62 billion
02/19/2024$93.41$93.41$94.85$93.38129,600 shs$5.63 billion
02/16/2024$93.85$93.42
-0.46%		$94.85$93.38129,683 shs$5.63 billion
02/15/2024$90.30$93.85
+3.93%		$94.59$91.02361,944 shs$5.66 billion

Related Companies:
This page (NYSE:ESAB) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity