Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

ESAB Corporation (ESAB)

Compare
123.18
+2.28
+(1.89%)
At close: April 2 at 4:00:02 PM EDT
123.19
+0.01
+(0.01%)
Pre-Market: 7:08:46 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025119.33123.72118.31123.18123.18277,500
Apr 1, 2025118.04121.81117.62120.90120.90327,300
Mar 31, 2025114.59118.03112.20116.50116.50368,300
Mar 28, 2025119.59119.59114.15115.84115.84353,900
Mar 27, 2025120.33120.33116.82119.58119.58327,900
Mar 26, 2025123.21123.32119.82120.45120.45306,800
Mar 25, 2025123.31124.64121.55122.77122.77287,500
Mar 24, 2025120.96123.68120.59122.89122.89304,600
Mar 21, 2025118.91119.09116.93118.96118.96443,300
Mar 20, 2025121.50122.47120.22120.38120.38286,100
Mar 19, 2025119.90124.02119.87122.40122.40591,000
Mar 18, 2025123.52123.52119.04119.77119.77334,000
Mar 17, 2025119.46123.44119.46121.84121.84339,100
Mar 14, 2025118.19120.39116.32120.28120.28451,000
Mar 13, 2025119.24121.55115.77115.91115.91409,400
Mar 12, 2025126.97127.25119.62119.65119.65807,900
Mar 11, 2025123.26126.57121.55125.28125.28881,800
Mar 10, 2025120.34125.11119.72122.41122.41488,000
Mar 7, 2025120.20122.65118.22122.47122.47180,700
Mar 6, 2025120.17122.14118.11120.51120.51278,900
Mar 5, 2025118.06121.21117.89121.15121.15206,500
Mar 4, 2025118.44119.15114.78117.56117.56292,500
Mar 3, 2025126.43126.53118.60120.42120.42228,900
Feb 28, 2025123.39125.58122.42125.30125.30242,200
Feb 27, 2025124.07126.16123.44124.13124.13456,400
Feb 26, 2025124.05126.31123.41124.48124.48360,500
Feb 25, 2025122.06124.25121.82123.55123.55467,200
Feb 24, 2025120.59122.46117.88121.47121.47284,800
Feb 21, 2025122.44122.44118.75120.15120.15329,800
Feb 20, 2025121.75128.30118.24120.11120.11460,800
Feb 19, 2025130.08131.02124.64125.13125.13596,700
Feb 18, 2025130.04135.69130.04131.67131.67421,700
Feb 14, 2025128.56129.41127.54129.19129.19220,900
Feb 13, 2025125.14129.39125.14128.92128.92230,600
Feb 12, 2025121.14127.50120.73124.08124.08163,900
Feb 11, 2025121.51123.04121.51122.72122.72110,600
Feb 10, 2025124.10124.99122.30122.85122.85171,900
Feb 7, 2025124.65125.25122.57122.83122.83135,100
Feb 6, 2025122.22125.29121.96124.35124.35202,500
Feb 5, 2025121.85122.16120.04121.82121.82110,100
Feb 4, 2025120.46122.44120.20121.64121.64125,500
Feb 3, 2025119.89121.39118.00120.09120.09146,600
Jan 31, 2025124.51124.96122.75123.84123.84156,100
Jan 30, 2025122.69125.84122.69124.24124.24162,400
Jan 29, 2025122.37123.74120.64121.41121.41179,800
Jan 28, 2025120.56123.49120.56122.71122.71172,400
Jan 27, 2025123.24123.47120.25120.98120.98142,300
Jan 24, 2025123.52124.02122.36124.00124.00213,600
Jan 23, 2025125.41125.86123.39123.78123.78197,700
Jan 22, 2025129.26129.58124.85125.34125.34192,500
Jan 21, 2025125.54128.84125.54128.48128.48194,700
Jan 17, 2025125.61125.68123.10123.91123.91207,800
Jan 16, 2025121.68124.78121.68124.06124.06162,800
Jan 15, 2025122.67122.99120.27121.07121.07182,300
Jan 14, 2025117.64120.22117.64120.05120.05184,100
Jan 13, 2025113.83117.20113.46116.79116.79204,300
Jan 10, 2025116.02117.56113.94115.04115.04212,000
Jan 8, 2025116.78118.08115.27117.62117.62316,900
Jan 7, 2025118.17118.80115.85117.18117.18262,100
Jan 6, 2025113.56120.09112.19117.98117.98362,500
Jan 3, 2025118.43119.18116.35117.93117.93190,100
Jan 2, 2025120.47121.08117.15118.33118.33193,900
Dec 31, 2024 0.08 Dividend
Dec 31, 2024121.41121.51119.56119.94119.94152,600
Dec 30, 2024120.40121.33118.23120.19120.11115,400
Dec 27, 2024121.53123.07120.59121.41121.33130,300
Dec 26, 2024121.47123.47121.47122.74122.6683,800
Dec 24, 2024121.53122.59120.72122.35122.2757,800
Dec 23, 2024120.26121.38120.16121.01120.93170,900
Dec 20, 2024120.64124.33119.61120.67120.59831,900
Dec 19, 2024125.04127.29120.86122.12122.04442,800
Dec 18, 2024129.88129.93123.66123.88123.80427,800
Dec 17, 2024130.25131.35129.43129.51129.42354,900
Dec 16, 2024127.77131.44127.77130.51130.42260,900
Dec 13, 2024127.71128.13125.01127.63127.55272,600
Dec 12, 2024131.11131.11126.63128.06127.97139,800
Dec 11, 2024130.76131.53128.63128.82128.73290,400
Dec 10, 2024129.34130.72126.74130.06129.97316,000
Dec 9, 2024129.93130.45126.69128.39128.30276,800
Dec 6, 2024130.63131.28128.29128.41128.32337,500
Dec 5, 2024131.40132.03129.19130.32130.23199,000
Dec 4, 2024130.04132.10130.03131.00130.91185,100
Dec 3, 2024130.50130.52128.62129.68129.59257,800
Dec 2, 2024130.04131.24128.55130.45130.36269,000
Nov 29, 2024128.72130.01128.43129.08128.99159,600
Nov 27, 2024129.02129.07126.42128.26128.17161,400
Nov 26, 2024128.74129.91127.33128.72128.63155,700
Nov 25, 2024128.30130.71128.30129.12129.03285,900
Nov 22, 2024126.00127.79125.75127.54127.46349,200
Nov 21, 2024122.62125.83121.78125.46125.38370,600
Nov 20, 2024121.49123.43119.83122.01121.93488,900
Nov 19, 2024121.24122.00120.96121.20121.12298,800
Nov 18, 2024122.87124.37121.68122.36122.28331,600
Nov 15, 2024126.53126.65123.76124.11124.03289,400
Nov 14, 2024129.66129.66125.99126.44126.36278,100
Nov 13, 2024131.06133.76128.91128.93128.84278,600
Nov 12, 2024134.28134.83131.66131.91131.82276,200
Nov 11, 2024133.06135.85132.15135.08134.99245,300
Nov 8, 2024132.84133.85130.51131.22131.13258,300
Nov 7, 2024133.54133.62131.47132.38132.29354,600
Nov 6, 2024134.87135.97131.61133.11133.02473,000
Nov 5, 2024122.49127.30122.03126.70126.62264,100
Nov 4, 2024124.06125.38122.26122.51122.43219,900
Nov 1, 2024123.15125.62123.15123.45123.37301,700
Oct 31, 2024124.21124.94122.41123.04122.96402,400
Oct 30, 2024124.99127.33122.59125.43125.35537,900
Oct 29, 2024115.74125.86111.42125.53125.45705,600
Oct 28, 2024111.16112.60110.51111.42111.35306,800
Oct 25, 2024112.77113.06108.96110.04109.97174,900
Oct 24, 2024111.40111.49108.86111.09111.02372,600
Oct 23, 2024110.61111.79109.91111.49111.42276,700
Oct 22, 2024112.36113.14110.82111.04110.97311,900
Oct 21, 2024113.74114.03111.93112.89112.81286,100
Oct 18, 2024113.03113.94111.42113.92113.84305,300
Oct 17, 2024110.97112.55110.17112.50112.43235,200
Oct 16, 2024109.88111.65109.88111.25111.18304,500
Oct 15, 2024109.37110.64108.53109.18109.11287,600
Oct 14, 2024107.51109.09106.89108.98108.91168,400
Oct 11, 2024103.41106.92103.41106.87106.80172,600
Oct 10, 2024102.83103.26102.00103.10103.03183,100
Oct 9, 2024102.64105.26102.64103.93103.86135,600
Oct 8, 2024103.55103.85101.88103.12103.05203,700
Oct 7, 2024103.23103.46102.09102.98102.91195,200
Oct 4, 2024103.33103.93101.99103.15103.08214,600
Oct 3, 2024103.92103.92101.56101.75101.68154,000
Oct 2, 2024104.50106.74103.21104.84104.77153,800
Oct 1, 2024106.51106.51104.10104.98104.91153,100
Sep 30, 2024106.54106.91105.00106.31106.24240,000
Sep 27, 2024 0.08 Dividend
Sep 27, 2024107.90109.10106.02106.51106.44148,400
Sep 26, 2024105.69107.39105.35107.03106.88143,500
Sep 25, 2024106.42106.42104.54105.19105.04133,100
Sep 24, 2024106.69107.13105.65105.89105.74156,200
Sep 23, 2024105.63106.76105.00105.74105.59173,600
Sep 20, 2024105.51106.06104.00105.60105.45550,900
Sep 19, 2024106.02106.13104.26105.93105.78266,300
Sep 18, 2024103.77106.05102.71103.30103.15239,400
Sep 17, 2024101.59104.14101.20103.81103.66206,300
Sep 16, 202499.56101.2099.36100.98100.84192,800
Sep 13, 202499.04100.2497.8898.8698.72165,900
Sep 12, 202496.9497.8195.9197.6997.55348,200
Sep 11, 202494.7596.8093.1596.5996.45229,300
Sep 10, 202495.1796.9594.4595.5095.37146,400
Sep 9, 202494.4395.8493.4594.8494.71262,200
Sep 6, 202495.1496.5793.6993.9593.82281,900
Sep 5, 202497.1497.8094.9595.3595.22345,200
Sep 4, 202497.8498.0196.0896.9796.83258,400
Sep 3, 2024104.09104.0998.3298.3798.23215,600
Aug 30, 2024103.72105.01102.51104.97104.82143,600
Aug 29, 2024103.87104.86102.52103.22103.07156,100
Aug 28, 2024102.64104.38102.45103.05102.90161,900
Aug 27, 2024101.90103.02101.07102.76102.61134,100
Aug 26, 2024104.39106.57102.99103.08102.93312,400
Aug 23, 2024101.51103.84100.27103.71103.56164,200
Aug 22, 2024100.61101.1899.47100.60100.46102,800
Aug 21, 202499.05100.7598.00100.54100.40169,700
Aug 20, 2024100.64101.1298.3698.6298.48156,200
Aug 19, 2024100.26101.0399.74100.79100.65149,000
Aug 16, 202499.08100.8799.08100.19100.05219,400
Aug 15, 202499.73100.3898.2799.5699.42205,200
Aug 14, 202495.9798.1095.3097.6097.46285,400
Aug 13, 202494.2695.4093.6995.0694.93153,200
Aug 12, 202494.2595.1893.6994.0293.89138,300
Aug 9, 202495.1095.1093.1394.6294.49112,100
Aug 8, 202494.7295.9193.9694.7594.62178,200
Aug 7, 202495.6697.1992.8693.0192.88216,200
Aug 6, 202492.9596.8492.4694.5194.38189,000
Aug 5, 202490.3993.6189.6692.8492.71470,300
Aug 2, 202497.8897.8888.5495.9995.85575,200
Aug 1, 2024101.00102.3197.9398.2498.10448,900
Jul 31, 2024100.73103.4699.70101.60101.46240,100
Jul 30, 202499.95100.7898.98100.17100.03218,600
Jul 29, 202499.96100.7198.7498.9498.80210,700
Jul 26, 2024100.52101.1599.3099.9799.83279,700
Jul 25, 202497.83101.0297.0699.4299.28224,300
Jul 24, 2024101.16101.1697.8798.0397.89216,300
Jul 23, 202499.96101.9599.79101.48101.34157,600
Jul 22, 202499.66100.9197.42100.79100.65291,600
Jul 19, 202498.0498.5396.1497.7897.64181,600
Jul 18, 202499.31102.1497.8398.0797.93237,100
Jul 17, 2024102.35103.6499.8599.9799.83245,000
Jul 16, 202499.83103.4199.83103.32103.17224,400
Jul 15, 202496.40100.1796.1899.5699.42346,700
Jul 12, 202496.7997.5495.8095.8195.67173,600
Jul 11, 202494.0396.2194.0395.7395.59173,500
Jul 10, 202491.8293.4891.8293.1893.05176,900
Jul 9, 202492.4592.6991.7792.0791.94183,500
Jul 8, 202492.6493.1691.8292.3592.22241,900
Jul 5, 202493.0693.9290.8291.9891.85363,100
Jul 3, 202493.0294.2692.6793.2293.09195,200
Jul 2, 202493.0193.6592.0692.6092.47262,900
Jul 1, 202495.1995.3092.6592.7692.63175,500
Jun 28, 2024 0.08 Dividend
Jun 28, 202495.0497.8693.8594.4394.30712,300
Jun 27, 202495.8695.9394.0294.8394.62200,300
Jun 26, 202493.6595.6893.3195.4995.27232,800
Jun 25, 202496.0796.3993.9294.0393.82242,900
Jun 24, 202496.9297.9496.2996.4696.24189,600
Jun 21, 202496.8597.3895.3696.5696.34615,700
Jun 20, 202496.0297.1195.1496.3296.10270,000
Jun 18, 202494.0295.8593.9895.4395.21285,300
Jun 17, 202492.1394.5192.1393.9293.71296,700
Jun 14, 202494.7495.3789.4392.0091.79484,300
Jun 13, 202497.8398.8295.8296.3896.16355,600
Jun 12, 202497.1799.4197.1798.4498.22283,900
Jun 11, 202494.8996.0394.0695.5395.31349,900
Jun 10, 202492.5695.6692.5695.6495.42489,500
Jun 7, 202494.0095.0993.3293.3693.15157,700
Jun 6, 202495.4095.4093.9294.2694.05368,300
Jun 5, 202496.4896.5995.4895.5395.31244,400
Jun 4, 202496.1797.0194.6795.3795.15542,700
Jun 3, 2024104.00104.0096.8297.1696.94283,700
May 31, 2024102.67102.85100.33102.82102.59527,400
May 30, 2024101.22102.68101.02102.28102.05207,400
May 29, 2024100.57101.5599.99100.50100.27301,900
May 28, 2024104.04104.04100.10101.58101.35304,900
May 24, 2024103.78103.78101.92103.69103.46393,200
May 23, 2024106.28106.28102.69103.08102.85302,400
May 22, 2024107.79108.99106.13106.34106.10146,500
May 21, 2024107.78108.24107.16107.86107.62194,600
May 20, 2024108.32109.16108.10108.14107.90140,100
May 17, 2024108.84109.42107.67108.03107.79174,300
May 16, 2024110.84111.40108.63108.66108.41120,400
May 15, 2024109.43111.28109.43111.02110.77184,900
May 14, 2024108.99109.47107.93108.45108.21142,500
May 13, 2024110.42110.90107.87108.42108.18202,400
May 10, 2024110.34111.37109.13110.27110.02208,800
May 9, 2024109.75109.92108.05109.05108.80181,000
May 8, 2024109.61111.85109.16109.45109.20409,500
May 7, 2024107.91110.85107.90110.07109.82492,600
May 6, 2024105.97108.00105.75107.59107.35204,200
May 3, 2024104.24105.22103.46104.94104.70280,500
May 2, 2024102.60103.66101.40103.50103.27321,600
May 1, 2024107.48107.48100.75101.25101.02412,800
Apr 30, 2024107.20108.60105.60105.88105.64291,300
Apr 29, 2024108.05108.61106.99107.85107.61237,000
Apr 26, 2024107.06108.08107.06107.86107.62120,300
Apr 25, 2024106.38107.53105.00106.82106.58199,400
Apr 24, 2024108.56109.80106.92107.45107.21189,800
Apr 23, 2024105.94108.39105.65108.25108.01170,300
Apr 22, 2024106.49107.21104.97105.20104.96330,600
Apr 19, 2024105.81106.64104.89106.02105.78190,200
Apr 18, 2024106.84107.79105.74105.79105.55131,000
Apr 17, 2024107.78107.88106.11106.47106.23211,200
Apr 16, 2024107.03108.92106.37107.59107.35160,100
Apr 15, 2024109.57109.81107.41107.55107.31147,200
Apr 12, 2024109.62110.15106.75107.93107.69381,600
Apr 11, 2024110.77110.86109.31110.31110.06230,200
Apr 10, 2024109.96111.44109.14110.05109.80162,400
Apr 9, 2024114.45114.58111.39111.84111.59225,800
Apr 8, 2024114.34114.77113.32113.86113.60173,500
Apr 5, 2024111.32114.31111.32113.74113.48286,500
Apr 4, 2024113.28114.33110.66110.95110.70427,400
Apr 3, 2024109.85112.31109.66112.10111.85362,400

Related Tickers

GIFI Gulf Island Fabrication, Inc.
6.67
-0.30%
 
NWPX Northwest Pipe Company
42.87
+2.71%
 
ATI ATI Inc.
53.96
+2.59%
 
RYI Ryerson Holding Corporation
23.26
+2.60%
 
IIIN Insteel Industries, Inc.
26.62
+1.02%
 
MEC Mayville Engineering Company, Inc.
13.75
0.00%
 
TG Tredegar Corporation
7.75
+0.65%
 
CRS Carpenter Technology Corporation
187.35
+2.55%
 
MLI Mueller Industries, Inc.
79.39
+2.41%
 
PRLB Proto Labs, Inc.
36.29
+2.54%