Indicators

(NY: ESAB )

102.82 +0.54 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	110.54	111.25	110.12	110.57	352,546	+0.47(+0.43%)
Mar 27, 2024	108.82	110.29	108.48	110.10	200,528	+1.81(+1.67%)
Mar 26, 2024	107.60	108.89	107.58	108.29	218,935	+0.78(+0.73%)
Mar 25, 2024	107.87	108.38	107.33	107.51	186,061	-0.50(-0.46%)
Mar 22, 2024	107.59	108.44	107.19	108.01	233,678	-0.05(-0.05%)
Mar 21, 2024	106.93	108.44	106.41	108.06	379,071	+1.62(+1.52%)
Mar 20, 2024	103.48	106.50	103.05	106.44	355,627	+2.65(+2.55%)
Mar 19, 2024	101.81	104.27	101.39	103.79	388,029	+1.53(+1.50%)
Mar 18, 2024	101.94	104.08	101.91	102.26	409,749	+2.88(+2.90%)
Mar 15, 2024	98.39	100.08	98.10	99.38	767,971	+0.54(+0.55%)
Mar 14, 2024	98.38	99.47	98.17	98.85	364,493	+0.20(+0.20%)
Mar 13, 2024	99.68	99.68	98.19	98.65	282,694	-0.88(-0.88%)
Mar 12, 2024	98.41	99.70	98.41	99.52	206,007	+0.84(+0.85%)
Mar 11, 2024	99.94	100.16	98.30	98.69	186,355	-1.86(-1.85%)
Mar 08, 2024	100.29	101.55	100.18	100.54	158,014	+0.58(+0.58%)
Mar 07, 2024	100.27	101.08	99.84	99.96	140,805	+0.03(+0.03%)
Mar 06, 2024	99.23	100.06	99.00	99.93	252,921	+1.01(+1.02%)
Mar 05, 2024	99.22	99.71	98.15	98.93	192,708	-0.71(-0.71%)
Mar 04, 2024	98.65	99.98	98.22	99.63	262,475	+0.69(+0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.