Indicators

(NY: ESAB )

108.14 +0.11 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.32	50.33	46.50	46.65	271,833	-1.96(-4.02%)
Apr 28, 2022	47.71	48.84	47.00	48.60	279,888	+1.92(+4.10%)
Apr 27, 2022	48.27	49.27	45.59	46.69	395,079	-1.72(-3.55%)
Apr 26, 2022	48.72	50.07	48.22	48.40	369,932	-1.36(-2.73%)
Apr 25, 2022	50.66	50.86	48.17	49.76	298,952	-1.35(-2.64%)
Apr 22, 2022	50.93	52.70	50.35	51.11	381,464	-0.18(-0.35%)
Apr 21, 2022	53.42	53.91	50.21	51.29	454,599	-2.02(-3.80%)
Apr 20, 2022	54.65	54.65	52.31	53.31	260,138	+0.20(+0.37%)
Apr 19, 2022	53.60	54.66	52.10	53.12	428,728	-0.63(-1.16%)
Apr 18, 2022	54.23	54.72	52.36	53.74	422,736	-0.74(-1.37%)
Apr 14, 2022	55.31	55.65	51.06	54.49	457,773	-0.56(-1.01%)
Apr 13, 2022	52.35	57.64	51.05	55.04	1,059,708	+3.03(+5.82%)
Apr 12, 2022	49.13	54.22	48.86	52.01	1,384,542	+3.65(+7.55%)
Apr 11, 2022	46.69	49.01	45.72	48.36	924,673	+1.81(+3.88%)
Apr 08, 2022	45.65	47.75	45.16	46.56	1,533,073	+1.14(+2.51%)
Apr 07, 2022	43.87	48.03	43.87	45.41	1,551,955	+0.70(+1.58%)
Apr 06, 2022	44.39	46.57	42.64	44.71	2,248,059	+0.17(+0.38%)

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.