Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ESAB )

110.92 +2.47 (+2.28%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 108.99 109.47 107.93 108.45 142,515 +0.03(+0.03%)
May 13, 2024 110.42 110.90 107.87 108.42 202,411 -1.85(-1.68%)
May 10, 2024 110.34 111.37 109.13 110.27 208,840 +1.22(+1.12%)
May 09, 2024 109.75 109.92 108.05 109.05 181,010 -0.40(-0.37%)
May 08, 2024 109.61 111.85 109.16 109.45 409,544 -0.62(-0.56%)
May 07, 2024 107.91 110.85 107.91 110.07 492,636 +2.48(+2.31%)
May 06, 2024 105.97 108.00 105.75 107.59 204,234 +2.65(+2.53%)
May 03, 2024 104.24 105.22 103.46 104.94 280,486 +1.44(+1.39%)
May 02, 2024 102.60 103.66 101.41 103.50 321,598 +2.25(+2.22%)
May 01, 2024 107.48 107.48 100.75 101.25 412,841 -4.63(-4.37%)
Apr 30, 2024 107.20 108.60 105.60 105.88 291,341 -1.97(-1.83%)
Apr 29, 2024 108.05 108.61 106.99 107.85 237,047 -0.01(-0.01%)
Apr 26, 2024 107.06 108.08 107.06 107.86 120,338 +1.04(+0.97%)
Apr 25, 2024 106.38 107.53 105.00 106.82 199,380 -0.63(-0.59%)
Apr 24, 2024 108.56 109.80 106.92 107.45 189,768 -0.80(-0.74%)
Apr 23, 2024 105.94 108.39 105.65 108.25 170,282 +3.05(+2.90%)
Apr 22, 2024 106.49 107.21 104.97 105.20 330,631 -0.82(-0.77%)
Apr 19, 2024 105.81 106.64 104.89 106.02 190,210 +0.23(+0.22%)
Apr 18, 2024 106.84 107.79 105.74 105.79 130,956 -0.68(-0.64%)
Apr 17, 2024 107.78 107.88 106.11 106.47 211,208 -1.12(-1.04%)
Apr 16, 2024 107.03 108.92 106.37 107.59 160,053 +0.04(+0.04%)
Apr 15, 2024 109.57 109.81 107.41 107.55 147,173 -0.38(-0.35%)
Apr 12, 2024 109.62 110.15 106.75 107.93 381,555 -2.38(-2.16%)
Apr 11, 2024 110.77 110.86 109.31 110.31 230,190 +0.26(+0.24%)
Apr 10, 2024 109.96 111.44 109.14 110.05 162,364 -1.79(-1.60%)
Apr 09, 2024 114.45 114.58 111.39 111.84 225,756 -2.02(-1.77%)
Apr 08, 2024 114.34 114.77 113.32 113.86 173,510 +0.12(+0.11%)
Apr 05, 2024 111.32 114.31 111.32 113.74 286,541 +2.79(+2.51%)
Apr 04, 2024 113.28 114.33 110.66 110.95 427,390 -1.15(-1.03%)
Apr 03, 2024 109.85 112.31 109.66 112.10 362,361 +1.76(+1.60%)
Apr 02, 2024 109.78 110.53 109.42 110.34 461,886 -0.19(-0.17%)
Apr 01, 2024 110.53 110.92 109.82 110.53 296,119 -0.04(-0.04%)
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%)
Mar 01, 2024 99.48 99.48 97.02 98.95 307,727 -0.12(-0.12%)
Feb 29, 2024 99.23 99.90 95.49 99.07 437,600 +2.04(+2.10%)
Feb 28, 2024 96.00 98.37 96.00 97.03 292,501 +0.57(+0.59%)
Feb 27, 2024 97.03 98.17 95.78 96.46 216,500 -0.58(-0.60%)
Feb 26, 2024 93.97 97.73 93.85 97.04 292,854 +2.63(+2.78%)
Feb 23, 2024 93.56 94.50 93.56 94.41 227,129 +0.64(+0.68%)
Feb 22, 2024 94.36 95.33 93.51 93.77 253,662 -0.18(-0.19%)
Feb 21, 2024 92.55 94.18 92.43 93.95 229,388 +0.85(+0.91%)
Feb 20, 2024 92.66 93.45 91.88 93.10 194,918 -0.26(-0.28%)
Feb 16, 2024 93.93 94.80 93.33 93.36 129,754 -0.44(-0.47%)
Feb 15, 2024 90.97 94.54 90.97 93.80 362,144 +3.55(+3.93%)
Feb 14, 2024 90.39 90.69 89.65 90.25 116,546 +0.71(+0.79%)
Feb 13, 2024 87.94 89.57 87.07 89.54 243,958 -0.60(-0.67%)
Feb 12, 2024 89.94 90.56 89.83 90.14 125,270 -0.05(-0.06%)
Feb 09, 2024 89.48 90.70 88.65 90.19 131,577 +1.31(+1.47%)
Feb 08, 2024 87.93 88.88 87.37 88.88 345,895 +0.97(+1.10%)
Feb 07, 2024 88.95 90.69 87.67 87.91 245,090 -0.75(-0.85%)
Feb 06, 2024 87.52 88.70 87.52 88.66 110,137 +0.72(+0.82%)
Feb 05, 2024 88.37 88.85 86.95 87.94 176,352 -0.43(-0.49%)
Feb 02, 2024 86.72 88.72 85.83 88.37 157,238 +1.11(+1.27%)
Feb 01, 2024 85.91 87.72 85.81 87.26 301,998 +1.32(+1.54%)
Jan 31, 2024 86.83 88.09 85.74 85.94 303,877 -1.08(-1.24%)
Jan 30, 2024 87.10 88.18 86.70 87.02 163,047 -0.30(-0.34%)
Jan 29, 2024 86.19 87.34 85.91 87.32 115,092 +1.03(+1.19%)
Jan 26, 2024 86.90 87.30 86.13 86.29 120,807 -0.30(-0.35%)
Jan 25, 2024 87.51 88.02 85.95 86.59 170,324 +0.05(+0.06%)
Jan 24, 2024 88.27 88.27 86.17 86.54 131,112 -0.94(-1.07%)
Jan 23, 2024 88.34 88.34 87.24 87.48 167,540 +0.46(+0.53%)
Jan 22, 2024 87.80 88.27 86.72 87.02 108,750 -0.27(-0.31%)
Jan 19, 2024 86.26 87.31 85.61 87.29 296,960 +1.72(+2.01%)
Jan 18, 2024 83.86 85.69 83.16 85.57 163,234 +2.42(+2.91%)
Jan 17, 2024 82.59 83.63 82.59 83.15 128,732 -0.32(-0.38%)
Jan 16, 2024 82.89 83.88 82.64 83.47 157,182 -0.41(-0.49%)
Jan 12, 2024 85.70 85.92 83.55 83.88 166,496 -0.60(-0.71%)
Jan 11, 2024 84.68 85.02 83.65 84.48 240,670 +0.01(+0.01%)
Jan 10, 2024 84.19 84.71 83.98 84.47 120,743 +0.10(+0.12%)
Jan 09, 2024 83.36 84.38 82.95 84.37 86,844 +0.22(+0.26%)
Jan 08, 2024 84.52 84.95 83.83 84.15 146,026 -0.22(-0.26%)
Jan 05, 2024 84.02 84.93 83.58 84.37 230,991 +0.41(+0.49%)
Jan 04, 2024 82.84 84.60 82.84 83.96 338,176 +0.53(+0.63%)
Jan 03, 2024 83.85 84.19 82.39 83.43 200,393 -1.60(-1.88%)
Jan 02, 2024 85.82 86.35 83.98 85.03 215,304 -1.54(-1.78%)
Dec 29, 2023 87.20 87.52 86.41 86.57 124,982 -0.87(-0.99%)
Dec 28, 2023 87.35 87.65 86.77 87.44 107,084 +0.22(+0.25%)
Dec 27, 2023 87.49 87.87 86.90 87.22 147,207 +0.05(+0.06%)
Dec 26, 2023 86.55 87.67 86.55 87.17 52,016 +0.27(+0.31%)
Dec 22, 2023 87.18 87.86 85.78 86.90 101,356 +0.43(+0.50%)
Dec 21, 2023 86.81 87.29 85.82 86.47 137,231 +0.32(+0.37%)
Dec 20, 2023 86.27 87.70 86.03 86.15 150,712 -0.51(-0.59%)
Dec 19, 2023 86.80 87.30 86.37 86.66 248,805 +0.45(+0.52%)
Dec 18, 2023 85.61 86.24 84.69 86.21 228,636 +0.60(+0.70%)
Dec 15, 2023 85.20 86.42 85.04 85.61 894,687 +0.34(+0.40%)
Dec 14, 2023 83.74 85.86 83.10 85.27 264,186 +2.25(+2.71%)
Dec 13, 2023 82.49 84.06 81.76 83.03 288,801 +0.82(+1.00%)
Dec 12, 2023 82.31 82.87 82.10 82.21 186,378 -0.22(-0.27%)
Dec 11, 2023 82.09 83.27 82.06 82.43 207,116 +0.38(+0.46%)
Dec 08, 2023 80.97 82.20 80.90 82.05 222,277 +0.65(+0.80%)
Dec 07, 2023 81.58 81.98 81.14 81.40 185,485 -0.17(-0.21%)
Dec 06, 2023 81.48 82.25 81.15 81.57 383,677 +1.69(+2.11%)
Dec 05, 2023 79.00 80.09 78.24 79.88 321,501 +0.52(+0.65%)
Dec 04, 2023 78.84 80.09 78.50 79.36 286,320 +0.38(+0.48%)
Dec 01, 2023 76.90 79.36 76.41 78.98 1,413,521 +1.93(+2.50%)
Nov 30, 2023 77.02 77.51 75.99 77.05 222,415 +0.57(+0.74%)
Nov 29, 2023 77.80 78.06 76.22 76.48 276,827 -0.79(-1.02%)
Nov 28, 2023 79.10 79.20 77.23 77.27 171,509 -1.74(-2.20%)
Nov 27, 2023 79.58 79.70 78.99 79.01 165,704 -0.68(-0.85%)
Nov 24, 2023 78.47 79.75 78.47 79.69 100,810 +0.86(+1.09%)
Nov 22, 2023 79.04 79.60 78.67 78.83 124,660 -0.28(-0.35%)
Nov 21, 2023 78.87 79.42 78.52 79.11 127,391 +0.21(+0.27%)
Nov 20, 2023 79.04 79.36 78.36 78.90 214,107 -0.14(-0.18%)
Nov 17, 2023 79.69 79.69 78.25 79.04 123,676 +0.36(+0.46%)
Nov 16, 2023 79.12 79.61 78.17 78.68 94,276 -0.65(-0.82%)
Nov 15, 2023 79.11 80.46 79.11 79.33 142,575 +0.14(+0.18%)
Nov 14, 2023 78.87 79.86 78.35 79.19 175,473 +1.77(+2.28%)
Nov 13, 2023 76.69 77.68 76.53 77.42 175,377 +0.52(+0.68%)
Nov 10, 2023 76.39 77.30 75.49 76.90 148,696 +0.75(+0.98%)
Nov 09, 2023 75.66 76.79 75.15 76.16 235,784 +1.18(+1.57%)
Nov 08, 2023 74.91 75.88 74.82 74.98 222,393 +0.04(+0.05%)
Nov 07, 2023 74.55 75.64 74.13 74.94 229,647 +0.00(+0.00%)
Nov 06, 2023 74.64 75.41 73.26 74.94 219,708 -0.04(-0.05%)
Nov 03, 2023 73.49 75.72 72.44 74.98 363,487 +2.75(+3.80%)
Nov 02, 2023 70.72 72.81 70.69 72.23 445,490 +3.27(+4.74%)
Nov 01, 2023 66.63 69.86 65.80 68.96 462,578 +5.74(+9.08%)
Oct 31, 2023 63.27 63.64 62.49 63.22 376,520 -0.04(-0.06%)
Oct 30, 2023 63.62 63.67 62.38 63.26 198,307 +0.25(+0.40%)
Oct 27, 2023 62.87 63.77 62.32 63.01 269,066 +0.29(+0.46%)
Oct 26, 2023 62.50 63.01 61.96 62.72 137,986 +0.39(+0.62%)
Oct 25, 2023 61.99 62.63 61.35 62.33 303,379 +0.31(+0.50%)
Oct 24, 2023 65.57 65.57 61.98 62.02 498,729 -2.84(-4.37%)
Oct 23, 2023 64.71 65.23 64.15 64.86 216,022 -0.14(-0.22%)
Oct 20, 2023 65.53 65.77 63.97 65.00 219,034 -0.15(-0.23%)
Oct 19, 2023 65.64 66.71 64.70 65.15 646,865 -1.48(-2.22%)
Oct 18, 2023 70.04 70.81 66.55 66.63 417,925 -4.28(-6.04%)
Oct 17, 2023 69.42 72.37 69.42 70.91 346,327 +1.04(+1.49%)
Oct 16, 2023 70.54 71.24 69.37 69.87 299,217 -0.04(-0.06%)
Oct 13, 2023 70.69 70.83 68.89 69.91 297,834 -0.86(-1.21%)
Oct 12, 2023 71.92 71.92 69.76 70.77 166,188 -0.83(-1.16%)
Oct 11, 2023 70.09 71.66 69.88 71.60 136,122 +1.98(+2.84%)
Oct 10, 2023 70.35 70.87 69.37 69.62 135,364 -0.58(-0.83%)
Oct 09, 2023 68.30 71.33 68.17 70.20 233,827 +1.66(+2.42%)
Oct 06, 2023 67.29 69.17 66.94 68.54 169,843 +1.04(+1.54%)
Oct 05, 2023 68.91 69.48 67.36 67.51 128,595 -1.20(-1.74%)
Oct 04, 2023 67.78 69.06 67.54 68.70 203,164 +0.81(+1.19%)
Oct 03, 2023 67.36 68.11 67.15 67.90 215,175 +0.27(+0.40%)
Oct 02, 2023 69.51 69.93 67.34 67.63 223,969 -2.51(-3.57%)
Sep 29, 2023 71.03 71.53 70.11 70.13 200,913 -0.67(-0.95%)
Sep 28, 2023 69.88 71.02 69.69 70.80 161,422 +0.84(+1.20%)
Sep 27, 2023 68.88 69.96 67.87 69.96 328,922 +0.93(+1.34%)
Sep 26, 2023 70.16 70.59 69.02 69.04 121,507 -1.70(-2.40%)
Sep 25, 2023 69.10 70.76 70.26 70.73 151,341 +1.73(+2.50%)
Sep 22, 2023 69.05 69.63 68.90 69.01 132,497 +0.07(+0.10%)
Sep 21, 2023 70.09 70.25 68.56 68.94 129,769 -1.77(-2.50%)
Sep 20, 2023 72.52 73.16 70.65 70.70 161,890 -1.32(-1.83%)
Sep 19, 2023 71.93 73.23 71.76 72.02 192,773 -0.25(-0.35%)
Sep 18, 2023 70.88 73.99 70.30 72.27 448,932 +4.11(+6.03%)
Sep 15, 2023 68.15 68.51 67.15 68.16 1,153,205 +0.05(+0.07%)
Sep 14, 2023 68.73 69.44 67.71 68.11 217,341 +0.12(+0.18%)
Sep 13, 2023 69.06 69.40 67.53 67.99 269,818 -1.14(-1.65%)
Sep 12, 2023 69.24 70.19 69.10 69.12 172,028 -0.21(-0.30%)
Sep 11, 2023 70.00 70.15 69.13 69.33 156,514 -0.08(-0.12%)
Sep 08, 2023 68.87 69.73 68.38 69.41 194,079 +0.19(+0.27%)
Sep 07, 2023 70.56 70.59 69.08 69.22 373,638 -1.71(-2.41%)
Sep 06, 2023 71.39 72.54 69.92 70.93 148,560 -0.64(-0.89%)
Sep 05, 2023 72.84 73.27 71.21 71.57 265,673 -1.27(-1.74%)
Sep 01, 2023 72.47 73.14 72.16 72.84 122,354 +0.82(+1.14%)
Aug 31, 2023 72.08 72.73 71.50 72.02 150,124 +0.02(+0.03%)
Aug 30, 2023 71.22 72.38 71.22 72.00 129,101 +0.50(+0.70%)
Aug 29, 2023 70.31 71.50 70.15 71.50 96,358 +0.79(+1.11%)
Aug 28, 2023 68.88 71.84 68.88 70.71 269,303 +1.88(+2.73%)
Aug 25, 2023 68.92 69.06 68.11 68.84 106,484 +0.64(+0.94%)
Aug 24, 2023 69.26 70.64 68.15 68.20 92,765 -1.15(-1.65%)
Aug 23, 2023 68.68 69.96 68.68 69.34 110,283 +0.80(+1.16%)
Aug 22, 2023 69.24 69.28 68.26 68.55 97,679 -0.40(-0.58%)
Aug 21, 2023 68.12 69.17 67.77 68.95 142,141 +1.14(+1.68%)
Aug 18, 2023 67.98 68.62 67.53 67.81 184,274 -0.45(-0.66%)
Aug 17, 2023 69.85 70.01 68.24 68.26 123,932 -1.15(-1.65%)
Aug 16, 2023 70.20 70.82 69.33 69.40 106,795 -0.94(-1.33%)
Aug 15, 2023 70.84 71.04 70.28 70.34 141,819 -0.85(-1.19%)
Aug 14, 2023 71.03 71.69 70.48 71.19 213,091 -0.03(-0.04%)
Aug 11, 2023 70.98 71.61 70.89 71.22 79,471 +0.28(+0.39%)
Aug 10, 2023 71.16 71.95 70.69 70.94 155,682 -0.21(-0.29%)
Aug 09, 2023 71.87 72.05 71.02 71.15 100,697 -0.72(-1.00%)
Aug 08, 2023 72.17 72.03 71.08 71.87 168,062 -0.81(-1.11%)
Aug 07, 2023 71.36 73.14 71.36 72.68 170,275 +1.67(+2.35%)
Aug 04, 2023 72.84 72.99 70.81 71.01 243,868 -1.56(-2.15%)
Aug 03, 2023 71.20 72.75 71.02 72.57 251,381 +0.99(+1.38%)
Aug 02, 2023 72.41 72.44 70.76 71.58 359,881 -1.62(-2.21%)
Aug 01, 2023 68.99 73.21 66.72 73.20 490,744 +4.64(+6.77%)
Jul 31, 2023 67.18 68.63 66.63 68.56 384,611 +1.20(+1.78%)
Jul 28, 2023 67.95 68.13 67.00 67.36 231,482 -0.03(-0.04%)
Jul 27, 2023 67.39 67.41 66.23 67.39 250,288 +0.03(+0.04%)
Jul 26, 2023 67.84 68.46 67.00 67.36 195,218 -0.48(-0.71%)
Jul 25, 2023 66.91 67.89 66.91 67.84 186,219 +0.45(+0.67%)
Jul 24, 2023 67.20 68.14 67.20 67.39 155,229 -0.08(-0.12%)
Jul 21, 2023 68.86 69.00 67.30 67.47 198,906 -1.03(-1.50%)
Jul 20, 2023 69.60 70.49 68.42 68.50 234,708 -0.57(-0.82%)
Jul 19, 2023 69.18 69.18 67.71 69.06 766,000 +0.53(+0.77%)
Jul 18, 2023 66.95 68.65 66.49 68.54 170,825 -0.45(-0.65%)
Jul 17, 2023 68.10 69.25 67.70 68.99 117,061 +0.73(+1.07%)
Jul 14, 2023 68.78 69.06 67.73 68.26 313,894 -0.71(-1.03%)
Jul 13, 2023 69.35 69.35 68.17 68.97 174,325 -0.26(-0.37%)
Jul 12, 2023 69.54 69.74 68.41 69.22 260,575 +0.93(+1.36%)
Jul 11, 2023 66.86 68.37 66.74 68.30 184,161 +1.20(+1.78%)
Jul 10, 2023 65.74 67.10 65.57 67.10 238,385 +1.50(+2.28%)
Jul 07, 2023 64.17 66.31 64.17 65.60 409,320 +1.56(+2.43%)
Jul 06, 2023 64.54 64.90 62.80 64.05 314,304 -1.32(-2.02%)
Jul 05, 2023 65.64 66.22 65.03 65.36 170,969 -0.37(-0.56%)
Jul 03, 2023 65.76 65.93 65.14 65.73 54,537 -0.67(-1.01%)
Jun 30, 2023 66.95 66.95 66.05 66.40 227,991 +0.38(+0.57%)
Jun 29, 2023 65.13 66.20 64.88 66.02 251,119 +1.21(+1.86%)
Jun 28, 2023 64.38 65.12 64.04 64.81 237,381 +0.33(+0.51%)
Jun 27, 2023 62.91 64.91 62.89 64.48 173,388 +1.83(+2.93%)
Jun 26, 2023 63.10 64.31 62.58 62.65 191,233 -0.38(-0.60%)
Jun 23, 2023 63.56 63.79 62.42 63.03 262,847 -1.42(-2.20%)
Jun 22, 2023 65.12 65.38 63.98 64.44 129,753 -0.67(-1.03%)
Jun 21, 2023 63.88 65.41 63.76 65.11 163,073 +0.87(+1.35%)
Jun 20, 2023 65.41 65.41 63.97 64.25 266,963 -1.76(-2.67%)
Jun 16, 2023 65.96 66.31 65.42 66.01 436,285 +0.49(+0.75%)
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.