Stockscreener 앱 받기
81.53
3.72%
2.95
Esab Corp 주식 (ESAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $81.79 | $77.70 | $4.09 | 472,727.0 | +3.84% |
| 2026-08-20 | $79.32 | $77.34 | $1.98 | 1,129,017.0 | -0.39% |
| 2026-08-19 | $80.81 | $77.69 | $3.12 | 1,419,791.0 | -0.10% |
| 2026-08-18 | $82.67 | $78.89 | $3.78 | 890,649.0 | -3.85% |
| 2026-08-17 | $84.62 | $81.89 | $2.73 | 961,458.0 | -3.16% |
| 2026-08-14 | $86.62 | $84.16 | $2.46 | 664,830.0 | -0.36% |
| 2026-08-13 | $87.00 | $84.06 | $2.94 | 612,588.0 | -1.08% |
| 2026-08-12 | $88.92 | $85.23 | $3.69 | 653,705.0 | -2.17% |
| 2026-08-11 | $88.73 | $86.02 | $2.71 | 846,284.0 | +2.78% |
| 2026-08-10 | $91.41 | $85.33 | $6.09 | 902,299.0 | -6.84% |
| 2026-08-07 | $95.91 | $91.75 | $4.16 | 500,517.0 | -2.80% |
| 2026-08-06 | $99.89 | $92.00 | $7.89 | 1,168,772.0 | +2.21% |
| 2026-08-05 | $95.43 | $92.00 | $3.43 | 533,713.0 | -2.42% |
| 2026-08-04 | $95.06 | $90.89 | $4.17 | 599,206.0 | +4.09% |
| 2026-08-03 | $91.48 | $86.93 | $4.55 | 613,346.0 | +5.27% |
| 2026-07-31 | $88.22 | $84.65 | $3.57 | 276,893.0 | +1.04% |
| 2026-07-30 | $89.39 | $84.05 | $5.34 | 412,330.0 | -0.97% |
| 2026-07-29 | $88.00 | $84.50 | $3.50 | 367,785.0 | -3.08% |
| 2026-07-28 | $90.93 | $86.95 | $3.98 | 512,872.0 | +0.97% |
| 2026-07-27 | $88.61 | $85.11 | $3.50 | 538,890.0 | +4.59% |
| 2026-07-24 | $86.69 | $83.61 | $3.08 | 455,302.0 | +0.92% |
| 2026-07-23 | $84.30 | $82.30 | $2.00 | 649,269.0 | -0.43% |
| 2026-07-22 | $87.69 | $83.56 | $4.13 | 627,128.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $99.89 | $77.34 | $22.55 | 11,968,902.0 | -5.64% |
| 2026-07 | $99.91 | $82.30 | $17.61 | 13,511,842.0 | -12.32% |
| 2026-06 | $107.0 | $82.19 | $24.83 | 17,797,502.0 | +6.71% |
| 2026-05 | $105.6 | $83.17 | $22.47 | 12,149,299.0 | -5.94% |
| 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% |
0.02%
자본화:
|
볼륨(24시간):