ESAB (ESAB) Stock Chart & Stock Price History → Look what happened to Netflix during these “Hotspot Dates” (From The TradingPub) (Ad) Free ESAB Stock Alerts $101.58 -2.11 (-2.03%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends ESAB Stock Price Performance5 Day Performance-1.47%1 Month Performance-5.82%3 Month Performance+4.64%6 Month Performance+31.38%Year-To-Date Performance+17.27%1 Year Performance+70.29% Receive ESAB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ESAB and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIThree basic steps to building the Ultimate Dividend Portfolio.There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free). ESAB Stock Chart for Tuesday, May, 28, 2024 ESAB Chart by TradingView ESAB Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$103.69$101.58-2.03%$104.04$100.10304,881 shs$6.14 billion05/27/2024$103.69$103.69$103.78$101.92393,100 shs$6.26 billion05/24/2024$103.10$103.73+0.61%$103.77$101.92393,159 shs$6.27 billion05/23/2024$106.34$103.10-3.05%$106.05$102.69302,350 shs$6.23 billion05/22/2024$107.82$106.34-1.37%$108.99$106.13146,528 shs$6.43 billion05/21/2024$108.14$107.82-0.30%$108.24$107.16194,573 shs$6.51 billion Get the Latest News and Ratings for ESAB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ESAB and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$108.03$108.14+0.10%$109.16$108.10140,121 shs$6.53 billion05/17/2024$108.66$108.05-0.56%$109.24$107.67174,284 shs$6.53 billion05/16/2024$111.04$108.66-2.14%$111.40$108.63120,404 shs$6.57 billion05/15/2024$108.42$111.04+2.42%$111.28$109.57184,936 shs$6.71 billion05/14/2024$108.42$108.42$109.53$108.02142,515 shs$6.55 billion05/13/2024$110.27$108.42-1.68%$110.90$107.87202,401 shs$6.55 billion05/10/2024$109.05$110.27+1.12%$111.19$109.13208,839 shs$6.66 billion05/09/2024$109.39$109.05-0.31%$109.92$108.05181,010 shs$6.59 billion05/08/2024$110.08$109.39-0.63%$111.80$109.17409,544 shs$6.61 billion05/07/2024$107.59$110.08+2.31%$110.85$107.91492,636 shs$6.65 billion05/06/2024$104.94$107.59+2.53%$108.01$105.75188,304 shs$6.50 billion05/03/2024$103.50$104.94+1.39%$105.22$103.46280,434 shs$6.34 billion05/02/2024$101.16$103.50+2.31%$103.66$101.41321,503 shs$6.25 billion05/01/2024$105.83$101.16-4.41%$106.88$100.75412,841 shs$6.11 billion04/30/2024$107.85$105.83-1.87%$108.40$105.65291,341 shs$6.39 billion04/29/2024$107.86$107.85-0.01%$108.61$106.99237,047 shs$6.52 billion04/26/2024$106.83$107.86+0.96%$108.08$107.06120,338 shs$6.52 billion04/25/2024$107.40$106.83-0.53%$107.53$105.00199,380 shs$6.45 billion04/24/2024$108.25$107.40-0.79%$109.62$106.92189,765 shs$6.49 billion04/23/2024$105.28$108.25+2.82%$108.39$105.65170,282 shs$6.54 billion04/22/2024$106.02$105.28-0.70%$107.21$105.01330,621 shs$6.36 billion04/19/2024$105.79$106.02+0.22%$106.64$104.89190,210 shs$6.41 billion04/18/2024$106.47$105.79-0.64%$107.79$105.74130,956 shs$6.39 billion04/17/2024$107.58$106.47-1.03%$107.88$106.11211,185 shs$6.43 billion04/16/2024$107.56$107.58+0.02%$108.92$106.37160,053 shs$6.50 billion04/15/2024$107.93$107.56-0.34%$109.81$107.43147,173 shs$6.50 billion04/12/2024$110.31$107.93-2.16%$110.15$106.75381,555 shs$6.52 billion04/11/2024$110.02$110.31+0.26%$110.86$109.31229,581 shs$6.66 billion04/10/2024$111.83$110.02-1.62%$111.44$109.14162,364 shs$6.65 billion04/09/2024$113.83$111.83-1.76%$114.58$111.40225,756 shs$6.76 billion04/08/2024$113.74$113.83+0.08%$114.77$113.32173,509 shs$6.88 billion04/05/2024$110.91$113.68+2.50%$114.31$111.87286,541 shs$6.87 billion04/04/2024$112.16$110.91-1.12%$114.33$110.67427,362 shs$6.70 billion04/03/2024$110.29$112.16+1.70%$112.31$109.66362,361 shs$6.78 billionWARNING about the death of the U.S. dollar… (Ad)Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide.04/02/2024$110.59$110.29-0.27%$110.52$109.42461,886 shs$6.65 billion04/01/2024$110.57$110.59+0.02%$110.87$109.82296,119 shs$6.67 billion03/29/2024$110.57$110.57$111.26$110.13352,546 shs$6.67 billion03/28/2024$110.07$110.57+0.46%$111.26$110.13352,545 shs$6.67 billion03/27/2024$108.37$110.07+1.56%$110.29$108.52200,528 shs$6.64 billion03/26/2024$107.56$108.37+0.75%$108.96$107.60218,814 shs$6.54 billion03/25/2024$108.07$107.56-0.47%$108.44$107.39185,958 shs$6.49 billion03/22/2024$108.10$108.16+0.06%$108.50$107.25233,549 shs$6.53 billion03/21/2024$106.50$108.10+1.50%$108.46$106.49378,862 shs$6.52 billion03/20/2024$103.85$106.50+2.55%$106.56$103.11272,922 shs$6.43 billion03/19/2024$102.29$103.85+1.53%$104.33$101.45387,679 shs$6.27 billion03/18/2024$99.44$102.29+2.87%$104.14$101.84409,518 shs$6.17 billion03/15/2024$98.90$99.44+0.55%$100.14$98.15767,223 shs$6.00 billion03/14/2024$98.67$98.90+0.23%$99.53$98.22364,292 shs$5.97 billion03/13/2024$99.60$98.67-0.93%$99.40$98.24282,538 shs$5.95 billion03/12/2024$98.71$99.60+0.90%$99.76$98.55205,893 shs$6.01 billion03/11/2024$100.60$98.71-1.88%$100.20$98.35186,252 shs$5.96 billion03/08/2024$100.03$100.58+0.55%$101.61$100.24157,927 shs$6.07 billion03/07/2024$99.99$100.03+0.04%$101.14$99.90140,728 shs$6.04 billion03/06/2024$98.97$99.99+1.03%$100.11$99.05252,780 shs$6.03 billion03/05/2024$99.70$98.97-0.73%$99.77$98.20192,602 shs$5.97 billion03/04/2024$99.00$99.70+0.71%$100.04$98.29262,329 shs$6.01 billion03/01/2024$99.12$99.00-0.12%$99.54$97.07307,505 shs$5.97 billion02/29/2024$97.08$99.12+2.10%$99.96$95.54437,354 shs$5.97 billion02/28/2024$96.58$97.08+0.52%$98.42$96.05291,068 shs$5.85 billion02/27/2024$97.09$96.58-0.53%$98.22$95.83216,380 shs$5.82 billion Related Companies: ATS Stock Price Chart RRX Stock Price Chart NDSN Stock Price Chart TKR Stock Price Chart FLS Stock Price Chart MLI Stock Price Chart GTLS Stock Price Chart ADT Stock Price Chart BERY Stock Price Chart SITE Stock Price Chart Receive ESAB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ESAB and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ESAB) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWall Street Legend Warns: "A Strange Day Is Coming to America"Chaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ESAB Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.