111.02
2.37%
+2.57
ESAB Corp Stock (ESAB) Price History
The historical daily chart and data for ESAB Corp stock (ESAB), show that the latest closing stock price as of May 15, 2024, is $111.02.
- ESAB Corp all-time high stock price is $114.77, occurred on April 08, 2024.
- The lowest ESAB Corp stock price recorded was $32.12 on October 11, 2022. Since then, ESAB Corp's stock price has risen over 245.64% to $111.02 now.
- The 52-week high stock price for ESAB is $114.77, representing a 3.38% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for ESAB is $57.53, indicating a -48.18% decrease from the current share price, occurred on May 31, 2023.
- The closing price of ESAB Corp (ESAB) stock in the beginning of 2023 was $50.95. The stock closed the year at $46.92, a loss of over -7.91% for the year.
The table below shows more information about ESAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 15, 2024 | $111.3 | $109.4 | $1.85 | 180,744.0 | +2.37% |
May 14, 2024 | $109.5 | $107.9 | $1.54 | 139,941.0 | +0.03% |
May 13, 2024 | $110.9 | $107.9 | $3.03 | 202,062.0 | -1.68% |
May 10, 2024 | $111.4 | $109.1 | $2.24 | 203,542.0 | +1.12% |
May 09, 2024 | $109.9 | $108.0 | $1.87 | 177,958.0 | -0.37% |
May 08, 2024 | $111.8 | $109.2 | $2.69 | 405,494.0 | -0.56% |
May 07, 2024 | $110.8 | $107.9 | $2.94 | 486,256.0 | +2.31% |
May 06, 2024 | $108.0 | $105.8 | $2.25 | 186,812.0 | +2.53% |
May 03, 2024 | $105.2 | $103.5 | $1.76 | 266,142.0 | +1.39% |
May 02, 2024 | $103.7 | $101.4 | $2.25 | 316,131.0 | +2.22% |
May 01, 2024 | $107.5 | $100.8 | $6.73 | 392,364.0 | -4.37% |
Apr 30, 2024 | $108.6 | $105.6 | $3.00 | 279,366.0 | -1.83% |
Apr 29, 2024 | $108.6 | $107.0 | $1.62 | 225,940.0 | -0.01% |
Apr 26, 2024 | $108.1 | $107.1 | $1.02 | 116,476.0 | +0.97% |
Apr 25, 2024 | $107.5 | $105.0 | $2.53 | 199,380.0 | -0.59% |
Apr 24, 2024 | $109.8 | $106.9 | $2.88 | 188,940.0 | -0.74% |
Apr 23, 2024 | $108.4 | $105.7 | $2.74 | 168,048.0 | +2.90% |
Apr 22, 2024 | $107.2 | $105.0 | $2.24 | 328,078.0 | -0.77% |
Apr 19, 2024 | $106.6 | $104.9 | $1.75 | 180,659.0 | +0.22% |
Apr 18, 2024 | $107.8 | $105.7 | $2.05 | 126,429.0 | -0.64% |
Apr 17, 2024 | $107.9 | $106.1 | $1.77 | 208,870.0 | -1.04% |
Apr 16, 2024 | $108.9 | $106.4 | $2.55 | 159,855.0 | +0.04% |
ESAB Corp Stock (ESAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ESAB Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ESAB Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
ESAB Corp Stock (ESAB) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $111.8 | $100.8 | $11.10 | 3,138,190.0 | +4.85% |
Apr, 2024 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
Mar, 2024 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
Feb, 2024 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
Jan, 2024 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
ESAB Corp Stock (ESAB) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
Nov, 2023 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
Oct, 2023 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
Sep, 2023 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
Aug, 2023 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
Jul, 2023 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
Jun, 2023 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
May, 2023 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
Apr, 2023 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
Mar, 2023 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
Feb, 2023 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
Jan, 2023 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
ESAB Corp Stock (ESAB) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $49.51 | $45.27 | $4.24 | 5,495,015.0 | -0.89% |
Nov, 2022 | $47.72 | $36.09 | $11.63 | 10,641,994.0 | +26.92% |
Oct, 2022 | $38.37 | $32.12 | $6.25 | 7,331,262.0 | +11.81% |
Sep, 2022 | $41.42 | $32.36 | $9.06 | 7,769,603.0 | -18.81% |
Aug, 2022 | $46.05 | $40.34 | $5.71 | 5,246,854.0 | -0.36% |
Jul, 2022 | $44.47 | $39.12 | $5.36 | 7,044,155.0 | -5.74% |
Jun, 2022 | $52.48 | $42.09 | $10.39 | 9,456,684.0 | -12.50% |
May, 2022 | $51.68 | $43.56 | $8.12 | 8,140,125.0 | +0.00% |
Cap:
|
Volume (24h):