Get the Stockscreener App
128.26
0.36%
-0.46
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 November 27, 2024, is $128.26.
- Esab Corp all-time high stock price is $135.97, occurred on November 06, 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 299.32% to $128.26 now.
- The 52-week high stock price for ESAB is $135.97, representing a 6.01% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ESAB is $76.08, indicating a -40.68% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $129.1 | $126.4 | $2.65 | 152,301.0 | -0.36% |
| Nov 26, 2024 | $129.9 | $127.3 | $2.58 | 152,363.0 | -0.31% |
| Nov 25, 2024 | $130.7 | $128.3 | $2.41 | 281,135.0 | +1.24% |
| Nov 22, 2024 | $127.8 | $125.7 | $2.05 | 344,060.0 | +1.66% |
| Nov 21, 2024 | $125.8 | $121.8 | $4.05 | 367,818.0 | +2.83% |
| Nov 20, 2024 | $123.4 | $119.8 | $3.60 | 483,455.0 | +0.67% |
| Nov 19, 2024 | $122.0 | $121.0 | $1.04 | 282,763.0 | -0.95% |
| Nov 18, 2024 | $124.4 | $121.7 | $2.69 | 328,525.0 | -1.41% |
| Nov 15, 2024 | $126.7 | $123.8 | $2.89 | 286,806.0 | -1.84% |
| Nov 14, 2024 | $129.7 | $126.0 | $3.67 | 261,294.0 | -1.93% |
| Nov 13, 2024 | $133.8 | $128.9 | $4.85 | 274,742.0 | -2.26% |
| Nov 12, 2024 | $134.8 | $131.7 | $3.17 | 270,384.0 | -2.35% |
| Nov 11, 2024 | $135.8 | $132.2 | $3.70 | 232,812.0 | +2.94% |
| Nov 08, 2024 | $133.9 | $130.5 | $3.34 | 249,399.0 | -0.88% |
| Nov 07, 2024 | $133.6 | $131.5 | $2.15 | 348,234.0 | -0.55% |
| Nov 06, 2024 | $136.0 | $131.6 | $4.36 | 465,948.0 | +5.06% |
| Nov 05, 2024 | $127.3 | $122.0 | $5.27 | 258,569.0 | +3.42% |
| Nov 04, 2024 | $125.4 | $122.3 | $3.12 | 203,502.0 | -0.76% |
| Nov 01, 2024 | $125.6 | $123.2 | $2.47 | 281,798.0 | +0.33% |
| Oct 31, 2024 | $124.9 | $122.4 | $2.53 | 394,647.0 | -1.91% |
| Oct 30, 2024 | $127.3 | $122.6 | $4.74 | 533,243.0 | -0.08% |
| Oct 29, 2024 | $125.9 | $111.4 | $14.44 | 695,461.0 | +12.66% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $136.0 | $119.8 | $16.14 | 5,678,209.0 | +4.24% |
| Oct, 2024 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| Sep, 2024 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| Aug, 2024 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| Jul, 2024 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| Jun, 2024 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| May, 2024 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 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% |
0.84%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):