Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,351.55 -1,628.64 (-2.59%) CMC Crypto 200
1,302.28 +7.60 (+0.59%)
ESAB Corporation (ESAB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 109.61 | 111.80 | 109.17 | 109.45 | 109.45 | 409,544 |
| 07 May 2024 | 107.91 | 110.85 | 107.90 | 110.07 | 110.07 | 492,600 |
| 06 May 2024 | 105.97 | 108.00 | 105.75 | 107.59 | 107.59 | 204,200 |
| 03 May 2024 | 104.24 | 105.22 | 103.46 | 104.94 | 104.94 | 280,500 |
| 02 May 2024 | 102.60 | 103.66 | 101.40 | 103.50 | 103.50 | 321,600 |
| 01 May 2024 | 107.48 | 107.48 | 100.75 | 101.25 | 101.25 | 412,800 |
| 30 Apr 2024 | 107.20 | 108.60 | 105.60 | 105.88 | 105.88 | 291,300 |
| 29 Apr 2024 | 108.05 | 108.61 | 106.99 | 107.85 | 107.85 | 237,000 |
| 26 Apr 2024 | 107.06 | 108.08 | 107.06 | 107.86 | 107.86 | 120,300 |
| 25 Apr 2024 | 106.38 | 107.53 | 105.00 | 106.82 | 106.82 | 199,400 |
| 24 Apr 2024 | 108.56 | 109.80 | 106.92 | 107.45 | 107.45 | 189,800 |
| 23 Apr 2024 | 105.94 | 108.39 | 105.65 | 108.25 | 108.25 | 170,300 |
| 22 Apr 2024 | 106.49 | 107.21 | 104.97 | 105.20 | 105.20 | 330,600 |
| 19 Apr 2024 | 105.81 | 106.64 | 104.89 | 106.02 | 106.02 | 190,200 |
| 18 Apr 2024 | 106.84 | 107.79 | 105.74 | 105.79 | 105.79 | 131,000 |
| 17 Apr 2024 | 107.78 | 107.88 | 106.11 | 106.47 | 106.47 | 211,200 |
| 16 Apr 2024 | 107.03 | 108.92 | 106.37 | 107.59 | 107.59 | 160,100 |
| 15 Apr 2024 | 109.57 | 109.81 | 107.41 | 107.55 | 107.55 | 147,200 |
| 12 Apr 2024 | 109.62 | 110.15 | 106.75 | 107.93 | 107.93 | 381,600 |
| 11 Apr 2024 | 110.77 | 110.86 | 109.31 | 110.31 | 110.31 | 230,200 |
| 10 Apr 2024 | 109.96 | 111.44 | 109.14 | 110.05 | 110.05 | 162,400 |
| 09 Apr 2024 | 114.45 | 114.58 | 111.39 | 111.84 | 111.84 | 225,800 |
| 08 Apr 2024 | 114.34 | 114.77 | 113.32 | 113.86 | 113.86 | 173,500 |
| 05 Apr 2024 | 111.32 | 114.31 | 111.32 | 113.74 | 113.74 | 286,500 |
| 04 Apr 2024 | 113.28 | 114.33 | 110.66 | 110.95 | 110.95 | 427,400 |
| 03 Apr 2024 | 109.85 | 112.31 | 109.66 | 112.10 | 112.10 | 362,400 |
| 02 Apr 2024 | 109.78 | 110.53 | 109.42 | 110.34 | 110.34 | 461,900 |
| 01 Apr 2024 | 110.53 | 110.92 | 109.82 | 110.53 | 110.53 | 296,100 |
| 28 Mar 2024 | 110.54 | 111.25 | 110.13 | 110.57 | 110.57 | 352,500 |
| 27 Mar 2024 | 108.82 | 110.29 | 108.48 | 110.10 | 110.10 | 200,500 |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 107.66 | 108.96 | 107.64 | 108.35 | 108.29 | 218,800 |
| 25 Mar 2024 | 107.93 | 108.44 | 107.39 | 107.57 | 107.51 | 186,000 |
| 22 Mar 2024 | 107.65 | 108.50 | 107.25 | 108.07 | 108.01 | 233,500 |
| 21 Mar 2024 | 106.99 | 108.50 | 106.46 | 108.12 | 108.06 | 378,900 |
| 20 Mar 2024 | 103.54 | 106.56 | 103.11 | 106.50 | 106.44 | 355,400 |
| 19 Mar 2024 | 101.87 | 104.33 | 101.45 | 103.85 | 103.79 | 387,800 |
| 18 Mar 2024 | 102.00 | 104.14 | 101.97 | 102.32 | 102.26 | 409,500 |
| 15 Mar 2024 | 98.44 | 100.14 | 98.15 | 99.44 | 99.38 | 767,500 |
| 14 Mar 2024 | 98.43 | 99.53 | 98.22 | 98.90 | 98.85 | 364,300 |
| 13 Mar 2024 | 99.74 | 99.74 | 98.24 | 98.70 | 98.65 | 282,500 |
| 12 Mar 2024 | 98.46 | 99.76 | 98.46 | 99.58 | 99.52 | 205,900 |
| 11 Mar 2024 | 100.00 | 100.21 | 98.35 | 98.74 | 98.69 | 186,300 |
| 08 Mar 2024 | 100.35 | 101.61 | 100.24 | 100.60 | 100.54 | 157,900 |
| 07 Mar 2024 | 100.33 | 101.14 | 99.90 | 100.02 | 99.96 | 140,700 |
| 06 Mar 2024 | 99.29 | 100.11 | 99.05 | 99.99 | 99.93 | 252,800 |
| 05 Mar 2024 | 99.27 | 99.77 | 98.20 | 98.98 | 98.93 | 192,600 |
| 04 Mar 2024 | 98.70 | 100.04 | 98.28 | 99.69 | 99.63 | 262,300 |
| 01 Mar 2024 | 99.54 | 99.54 | 97.07 | 99.00 | 98.95 | 307,600 |
| 29 Feb 2024 | 99.29 | 99.96 | 95.54 | 99.12 | 99.07 | 437,400 |
| 28 Feb 2024 | 96.05 | 98.42 | 96.05 | 97.08 | 97.03 | 292,300 |
| 27 Feb 2024 | 97.08 | 98.22 | 95.83 | 96.51 | 96.46 | 216,400 |
| 26 Feb 2024 | 94.02 | 97.78 | 93.90 | 97.09 | 97.04 | 292,700 |
| 23 Feb 2024 | 93.61 | 94.55 | 93.61 | 94.46 | 94.41 | 227,000 |
| 22 Feb 2024 | 94.41 | 95.38 | 93.56 | 93.82 | 93.77 | 253,500 |
| 21 Feb 2024 | 92.60 | 94.23 | 92.49 | 94.00 | 93.95 | 229,300 |
| 20 Feb 2024 | 92.71 | 93.50 | 91.93 | 93.15 | 93.10 | 194,800 |
| 16 Feb 2024 | 93.98 | 94.85 | 93.38 | 93.41 | 93.36 | 129,700 |
| 15 Feb 2024 | 91.02 | 94.59 | 91.02 | 93.85 | 93.80 | 361,900 |
| 14 Feb 2024 | 90.44 | 90.74 | 89.70 | 90.30 | 90.25 | 116,500 |
| 13 Feb 2024 | 87.99 | 89.62 | 87.12 | 89.59 | 89.54 | 243,800 |
| 12 Feb 2024 | 89.99 | 90.61 | 89.88 | 90.19 | 90.14 | 125,200 |
| 09 Feb 2024 | 89.53 | 90.75 | 88.70 | 90.24 | 90.19 | 131,500 |
| 08 Feb 2024 | 87.98 | 88.93 | 87.42 | 88.93 | 88.88 | 345,700 |
| 07 Feb 2024 | 89.00 | 90.74 | 87.72 | 87.96 | 87.91 | 245,000 |
| 06 Feb 2024 | 87.57 | 88.75 | 87.57 | 88.71 | 88.66 | 110,100 |
| 05 Feb 2024 | 88.42 | 88.90 | 87.00 | 87.99 | 87.94 | 176,300 |
| 02 Feb 2024 | 86.77 | 88.77 | 85.88 | 88.42 | 88.37 | 157,200 |
| 01 Feb 2024 | 85.96 | 87.77 | 85.86 | 87.31 | 87.26 | 301,800 |
| 31 Jan 2024 | 86.88 | 88.14 | 85.79 | 85.99 | 85.94 | 303,700 |
| 30 Jan 2024 | 87.15 | 88.23 | 86.75 | 87.07 | 87.02 | 163,000 |
| 29 Jan 2024 | 86.24 | 87.39 | 85.96 | 87.37 | 87.32 | 115,000 |
| 26 Jan 2024 | 86.95 | 87.35 | 86.18 | 86.34 | 86.29 | 120,700 |
| 25 Jan 2024 | 87.56 | 88.07 | 86.00 | 86.64 | 86.59 | 170,200 |
| 24 Jan 2024 | 88.32 | 88.32 | 86.22 | 86.59 | 86.54 | 131,000 |
| 23 Jan 2024 | 88.39 | 88.39 | 87.29 | 87.53 | 87.48 | 167,400 |
| 22 Jan 2024 | 87.85 | 88.32 | 86.77 | 87.07 | 87.02 | 108,700 |
| 19 Jan 2024 | 86.31 | 87.36 | 85.66 | 87.34 | 87.29 | 296,800 |
| 18 Jan 2024 | 83.91 | 85.74 | 83.21 | 85.62 | 85.57 | 163,100 |
| 17 Jan 2024 | 82.64 | 83.68 | 82.64 | 83.20 | 83.15 | 128,700 |
| 16 Jan 2024 | 82.94 | 83.93 | 82.69 | 83.52 | 83.47 | 157,100 |
| 12 Jan 2024 | 85.75 | 85.96 | 83.60 | 83.93 | 83.88 | 166,400 |
| 11 Jan 2024 | 84.73 | 85.07 | 83.70 | 84.53 | 84.48 | 240,500 |
| 10 Jan 2024 | 84.24 | 84.76 | 84.03 | 84.52 | 84.47 | 120,700 |
| 09 Jan 2024 | 83.41 | 84.43 | 83.00 | 84.42 | 84.37 | 86,800 |
| 08 Jan 2024 | 84.57 | 85.00 | 83.88 | 84.20 | 84.15 | 145,900 |
| 05 Jan 2024 | 84.07 | 84.98 | 83.63 | 84.42 | 84.37 | 230,900 |
| 04 Jan 2024 | 82.89 | 84.65 | 82.89 | 84.01 | 83.96 | 338,000 |
| 03 Jan 2024 | 83.90 | 84.24 | 82.44 | 83.48 | 83.43 | 200,300 |
| 02 Jan 2024 | 85.87 | 86.40 | 84.03 | 85.08 | 85.03 | 215,200 |
| 29 Dec 2023 | 87.25 | 87.57 | 86.46 | 86.62 | 86.57 | 124,900 |
| 28 Dec 2023 | 87.40 | 87.70 | 86.82 | 87.49 | 87.44 | 107,000 |
| 28 Dec 2023 | 0.06 Dividend | |||||
| 27 Dec 2023 | 87.60 | 87.98 | 87.01 | 87.33 | 87.22 | 147,000 |
| 26 Dec 2023 | 86.66 | 87.78 | 86.66 | 87.28 | 87.17 | 52,000 |
| 22 Dec 2023 | 87.29 | 87.97 | 85.89 | 87.01 | 86.90 | 101,200 |
| 21 Dec 2023 | 86.92 | 87.40 | 85.93 | 86.58 | 86.47 | 137,100 |
| 20 Dec 2023 | 86.38 | 87.81 | 86.14 | 86.26 | 86.15 | 150,500 |
| 19 Dec 2023 | 86.91 | 87.41 | 86.47 | 86.77 | 86.66 | 248,500 |
| 18 Dec 2023 | 85.72 | 86.35 | 84.80 | 86.32 | 86.21 | 228,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.