NYSE - Nasdaq Real Time Price • USD
ESAB Corporation (ESAB)
As of 10:35 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 107.78 | 107.97 | 107.16 | 107.45 | 107.45 | 42,713 |
May 20, 2024 | 108.32 | 109.16 | 108.10 | 108.14 | 108.14 | 140,100 |
May 17, 2024 | 108.84 | 109.42 | 107.67 | 108.03 | 108.03 | 174,300 |
May 16, 2024 | 110.84 | 111.40 | 108.63 | 108.66 | 108.66 | 120,400 |
May 15, 2024 | 109.43 | 111.28 | 109.43 | 111.02 | 111.02 | 184,900 |
May 14, 2024 | 108.99 | 109.47 | 107.93 | 108.45 | 108.45 | 142,500 |
May 13, 2024 | 110.42 | 110.90 | 107.87 | 108.42 | 108.42 | 202,400 |
May 10, 2024 | 110.34 | 111.37 | 109.13 | 110.27 | 110.27 | 208,800 |
May 9, 2024 | 109.75 | 109.92 | 108.05 | 109.05 | 109.05 | 181,000 |
May 8, 2024 | 109.61 | 111.85 | 109.16 | 109.45 | 109.45 | 409,500 |
May 7, 2024 | 107.91 | 110.85 | 107.90 | 110.07 | 110.07 | 492,600 |
May 6, 2024 | 105.97 | 108.00 | 105.75 | 107.59 | 107.59 | 204,200 |
May 3, 2024 | 104.24 | 105.22 | 103.46 | 104.94 | 104.94 | 280,500 |
May 2, 2024 | 102.60 | 103.66 | 101.40 | 103.50 | 103.50 | 321,600 |
May 1, 2024 | 107.48 | 107.48 | 100.75 | 101.25 | 101.25 | 412,800 |
Apr 30, 2024 | 107.20 | 108.60 | 105.60 | 105.88 | 105.88 | 291,300 |
Apr 29, 2024 | 108.05 | 108.61 | 106.99 | 107.85 | 107.85 | 237,000 |
Apr 26, 2024 | 107.06 | 108.08 | 107.06 | 107.86 | 107.86 | 120,300 |
Apr 25, 2024 | 106.38 | 107.53 | 105.00 | 106.82 | 106.82 | 199,400 |
Apr 24, 2024 | 108.56 | 109.80 | 106.92 | 107.45 | 107.45 | 189,800 |
Apr 23, 2024 | 105.94 | 108.39 | 105.65 | 108.25 | 108.25 | 170,300 |
Apr 22, 2024 | 106.49 | 107.21 | 104.97 | 105.20 | 105.20 | 330,600 |
Apr 19, 2024 | 105.81 | 106.64 | 104.89 | 106.02 | 106.02 | 190,200 |
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 |
Related Tickers
HAYN Haynes International, Inc.
59.08
+0.22%
ATI ATI Inc.
60.90
+0.28%
WOR Worthington Enterprises, Inc.
58.15
-0.08%
MLI Mueller Industries, Inc.
58.48
+0.14%
TG Tredegar Corporation
5.30
-0.38%
CRS Carpenter Technology Corporation
111.17
+1.27%
CMPO CompoSecure, Inc.
6.74
+0.60%
MEC Mayville Engineering Company, Inc.
15.34
-2.16%
PRLB Proto Labs, Inc.
31.61
-0.63%
NWPX Northwest Pipe Company
35.35
-0.48%