ESAB (ESAB) Stock Chart & Stock Price History

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)

Free ESAB Stock Alerts

$107.56

-0.37 (-0.34%)

(As of 04/15/2024 ET)

Compare

ESAB Stock Price Performance

5 Day Performance: -2.49%
1 Month Performance: +8.17%
3 Month Performance: +28.78%
6 Month Performance: +53.74%
Year-To-Date Performance: +24.17%
1 Year Performance: +82.03%

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

Ad InvestorPlace

Nerd Investor Reveals Secret To Make Money With A.I.

He's doing something he's never done before. In ten years, this nerd investor has picked 210+ stocks that have gone up at least 100%.

>>Check out what this A.I. Perfect Storm is<<

ESAB Stock Chart for Tuesday, April, 16, 2024

ESAB Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$107.93	$107.56 -0.34%	$109.81	$107.43	147,173 shs	$6.50 billion
04/12/2024	$110.31	$107.93 -2.16%	$110.15	$106.75	381,555 shs	$6.52 billion
04/11/2024	$110.02	$110.31 +0.26%	$110.86	$109.31	229,581 shs	$6.66 billion
04/10/2024	$111.83	$110.02 -1.62%	$111.44	$109.14	162,364 shs	$6.65 billion
04/09/2024	$113.83	$111.83 -1.76%	$114.58	$111.40	225,756 shs	$6.76 billion
04/08/2024	$113.74	$113.83 +0.08%	$114.77	$113.32	173,509 shs	$6.88 billion
Get the Latest News and Ratings for ESAB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for ESAB and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$110.91	$113.68 +2.50%	$114.31	$111.87	286,541 shs	$6.87 billion
04/04/2024	$112.16	$110.91 -1.12%	$114.33	$110.67	427,362 shs	$6.70 billion
04/03/2024	$110.29	$112.16 +1.70%	$112.31	$109.66	362,361 shs	$6.78 billion
04/02/2024	$110.59	$110.29 -0.27%	$110.52	$109.42	461,886 shs	$6.65 billion
04/01/2024	$110.57	$110.59 +0.02%	$110.87	$109.82	296,119 shs	$6.67 billion
03/29/2024	$110.57	$110.57	$111.26	$110.13	352,546 shs	$6.67 billion
03/28/2024	$110.07	$110.57 +0.46%	$111.26	$110.13	352,545 shs	$6.67 billion
03/27/2024	$108.37	$110.07 +1.56%	$110.29	$108.52	200,528 shs	$6.64 billion
03/26/2024	$107.56	$108.37 +0.75%	$108.96	$107.60	218,814 shs	$6.54 billion
03/25/2024	$108.07	$107.56 -0.47%	$108.44	$107.39	185,958 shs	$6.49 billion
03/22/2024	$108.10	$108.16 +0.06%	$108.50	$107.25	233,549 shs	$6.53 billion
03/21/2024	$106.50	$108.10 +1.50%	$108.46	$106.49	378,862 shs	$6.52 billion
03/20/2024	$103.85	$106.50 +2.55%	$106.56	$103.11	272,922 shs	$6.43 billion
03/19/2024	$102.29	$103.85 +1.53%	$104.33	$101.45	387,679 shs	$6.27 billion
03/18/2024	$99.44	$102.29 +2.87%	$104.14	$101.84	409,518 shs	$6.17 billion
03/15/2024	$98.90	$99.44 +0.55%	$100.14	$98.15	767,223 shs	$6.00 billion
03/14/2024	$98.67	$98.90 +0.23%	$99.53	$98.22	364,292 shs	$5.97 billion
03/13/2024	$99.60	$98.67 -0.93%	$99.40	$98.24	282,538 shs	$5.95 billion
03/12/2024	$98.71	$99.60 +0.90%	$99.76	$98.55	205,893 shs	$6.01 billion
03/11/2024	$100.60	$98.71 -1.88%	$100.20	$98.35	186,252 shs	$5.96 billion
03/08/2024	$100.03	$100.58 +0.55%	$101.61	$100.24	157,927 shs	$6.07 billion
03/07/2024	$99.99	$100.03 +0.04%	$101.14	$99.90	140,728 shs	$6.04 billion
03/06/2024	$98.97	$99.99 +1.03%	$100.11	$99.05	252,780 shs	$6.03 billion
03/05/2024	$99.70	$98.97 -0.73%	$99.77	$98.20	192,602 shs	$5.97 billion
03/04/2024	$99.00	$99.70 +0.71%	$100.04	$98.29	262,329 shs	$6.01 billion
03/01/2024	$99.12	$99.00 -0.12%	$99.54	$97.07	307,505 shs	$5.97 billion
02/29/2024	$97.08	$99.12 +2.10%	$99.96	$95.54	437,354 shs	$5.97 billion
02/28/2024	$96.58	$97.08 +0.52%	$98.42	$96.05	291,068 shs	$5.85 billion
02/27/2024	$97.09	$96.58 -0.53%	$98.22	$95.83	216,380 shs	$5.82 billion
02/26/2024	$94.46	$97.09 +2.78%	$97.78	$93.90	292,189 shs	$5.85 billion
02/23/2024	$93.84	$94.46 +0.67%	$94.55	$93.61	227,004 shs	$5.69 billion
02/22/2024	$93.96	$93.84 -0.13%	$95.38	$93.56	253,522 shs	$5.66 billion
02/21/2024	$93.22	$93.96 +0.79%	$94.23	$92.63	229,261 shs	$5.66 billion
02/20/2024	$93.41	$93.22 -0.20%	$93.50	$91.93	194,811 shs	$5.62 billion
Elon Musk’s ChatGPT Could Soon Mint New Millionaires (Ad) Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT. And you could go along for the ride if you make this one simple move.
02/19/2024	$93.41	$93.41	$94.85	$93.38	129,600 shs	$5.63 billion
02/16/2024	$93.85	$93.42 -0.46%	$94.85	$93.38	129,683 shs	$5.63 billion
02/15/2024	$90.30	$93.85 +3.93%	$94.59	$91.02	361,944 shs	$5.66 billion
02/14/2024	$89.59	$90.30 +0.79%	$90.74	$89.70	116,390 shs	$5.44 billion
02/13/2024	$90.19	$89.59 -0.67%	$89.62	$87.12	243,814 shs	$5.40 billion
02/12/2024	$90.24	$90.19 -0.06%	$90.61	$89.88	125,201 shs	$5.44 billion
02/09/2024	$88.93	$90.24 +1.47%	$90.76	$88.70	131,505 shs	$5.44 billion
02/08/2024	$87.95	$88.93 +1.11%	$88.93	$87.42	345,703 shs	$5.36 billion
02/07/2024	$88.71	$87.95 -0.86%	$90.74	$87.72	244,953 shs	$5.30 billion
02/06/2024	$87.99	$88.71 +0.82%	$88.75	$87.57	110,036 shs	$5.35 billion
02/05/2024	$88.42	$87.99 -0.49%	$88.90	$87.00	176,207 shs	$5.30 billion
02/02/2024	$87.28	$88.42 +1.31%	$88.77	$85.88	143,383 shs	$5.33 billion
02/01/2024	$85.99	$87.28 +1.50%	$87.77	$85.95	301,831 shs	$5.26 billion
01/31/2024	$87.07	$85.99 -1.24%	$88.14	$85.79	303,709 shs	$5.18 billion
01/30/2024	$87.37	$87.07 -0.34%	$88.23	$86.75	162,957 shs	$5.25 billion
01/29/2024	$86.34	$87.37 +1.19%	$87.39	$85.96	114,962 shs	$5.27 billion
01/26/2024	$86.64	$86.28 -0.42%	$87.35	$86.18	120,741 shs	$5.20 billion
01/25/2024	$86.59	$86.64 +0.06%	$88.07	$86.00	170,230 shs	$5.22 billion
01/24/2024	$87.53	$86.59 -1.07%	$88.32	$86.22	131,040 shs	$5.22 billion
01/23/2024	$87.07	$87.53 +0.53%	$88.39	$87.29	167,424 shs	$5.28 billion
01/22/2024	$87.34	$87.07 -0.31%	$88.31	$86.77	108,690 shs	$5.25 billion
01/19/2024	$85.62	$87.35 +2.02%	$87.36	$85.66	296,796 shs	$5.26 billion
01/18/2024	$83.20	$85.62 +2.91%	$85.74	$83.21	163,108 shs	$5.16 billion
01/17/2024	$83.52	$83.20 -0.38%	$83.68	$82.64	128,661 shs	$5.01 billion
01/16/2024	$83.93	$83.52 -0.49%	$83.92	$82.69	157,095 shs	$5.03 billion
01/15/2024	$83.93	$83.93	$85.97	$83.60	166,400 shs	$5.06 billion

Related Companies:

This page (NYSE:ESAB) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

ESAB (ESAB) Stock Chart & Stock Price History

ESAB Stock Price Performance

ESAB Stock Chart for Tuesday, April, 16, 2024

ESAB Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info