Stockscreener 앱 받기
96.57
4.33%
-4.37
시장 영업 전:
97.99
1.42
+1.47%
Esab Corp 주식 (ESAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $101.4 | $95.64 | $5.75 | 683,013.0 | -4.33% |
| 2026-05-08 | $105.4 | $100.3 | $5.09 | 638,705.0 | -1.42% |
| 2026-05-07 | $105.6 | $99.67 | $5.97 | 807,620.0 | +0.85% |
| 2026-05-06 | $102.8 | $96.14 | $6.70 | 719,363.0 | +4.42% |
| 2026-05-05 | $98.37 | $95.12 | $3.25 | 481,517.0 | +2.44% |
| 2026-05-04 | $98.24 | $94.88 | $3.36 | 504,509.0 | -3.09% |
| 2026-05-01 | $100.2 | $96.93 | $3.24 | 423,325.0 | -0.34% |
| 2026-04-30 | $98.47 | $95.56 | $2.91 | 473,671.0 | +2.05% |
| 2026-04-29 | $99.37 | $95.19 | $4.18 | 760,881.0 | -3.25% |
| 2026-04-28 | $103.2 | $98.77 | $4.41 | 437,657.0 | -3.61% |
| 2026-04-27 | $103.9 | $101.3 | $2.56 | 577,731.0 | +1.95% |
| 2026-04-24 | $103.4 | $100.7 | $2.72 | 478,357.0 | -1.59% |
| 2026-04-23 | $105.0 | $101.6 | $3.42 | 430,091.0 | -0.91% |
| 2026-04-22 | $106.9 | $103.6 | $3.27 | 684,262.0 | -1.66% |
| 2026-04-21 | $109.2 | $105.1 | $4.06 | 587,721.0 | -1.90% |
| 2026-04-20 | $109.2 | $105.7 | $3.53 | 1,103,206.0 | -1.73% |
| 2026-04-17 | $110.3 | $101.2 | $9.13 | 1,095,095.0 | +10.73% |
| 2026-04-16 | $102.6 | $97.91 | $4.67 | 710,157.0 | -2.45% |
| 2026-04-15 | $104.3 | $100.3 | $3.98 | 475,645.0 | -2.64% |
| 2026-04-14 | $104.6 | $100.7 | $3.95 | 629,723.0 | +1.73% |
Esab Corp 주식 (ESAB) 연도별 가격 이력
이 심층 분석에서는 Esab Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esab Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esab Corp 주식 (ESAB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $105.6 | $94.88 | $10.76 | 4,941,065.0 | -1.73% |
| 2026-04 | $110.3 | $92.92 | $17.43 | 14,643,199.0 | +1.67% |
| 2026-03 | $125.3 | $89.41 | $35.92 | 14,121,954.0 | -23.39% |
| 2026-02 | $137.4 | $110.5 | $26.92 | 11,393,028.0 | +4.19% |
| 2026-01 | $125.0 | $111.4 | $13.59 | 6,375,579.0 | +8.40% |
Esab Corp 주식 (ESAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.0 | $107.2 | $10.83 | 9,949,811.0 | +0.90% |
| 2025-11 | $117.2 | $103.5 | $13.66 | 8,789,190.0 | -3.92% |
| 2025-10 | $124.3 | $110.2 | $14.16 | 10,849,821.0 | +4.55% |
| 2025-09 | $119.2 | $106.7 | $12.57 | 10,622,613.0 | -3.15% |
| 2025-08 | $133.7 | $108.0 | $25.69 | 11,603,250.0 | -14.01% |
| 2025-07 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| 2025-06 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| 2025-05 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| 2025-04 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| 2025-03 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| 2025-02 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| 2025-01 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
Esab Corp 주식 (ESAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
0.28%
4.03%
자본화:
|
볼륨(24시간):