ESAB(ESAB)
ESAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $89.92 | $91.95 | $86.51 | $90.84 | 388,548 |
| 5/20/2026 | $84.81 | $90.54 | $83.17 | $90.49 | 759,300 |
| 5/19/2026 | $86.92 | $88.07 | $84.25 | $84.46 | 570,504 |
| 5/18/2026 | $89.00 | $90.39 | $87.76 | $88.03 | 387,104 |
| 5/15/2026 | $89.80 | $90.15 | $87.82 | $88.60 | 421,112 |
| 5/14/2026 | $91.78 | $93.25 | $90.51 | $91.17 | 432,113 |
| 5/13/2026 | $93.42 | $95.27 | $90.05 | $91.02 | 628,600 |
| 5/12/2026 | $96.50 | $96.53 | $93.05 | $94.20 | 488,500 |
| 5/11/2026 | $101.29 | $101.39 | $95.64 | $96.57 | 683,013 |
| 5/8/2026 | $102.75 | $105.38 | $100.29 | $100.94 | 638,705 |
| 5/7/2026 | $100.00 | $105.64 | $99.67 | $102.39 | 807,620 |
| 5/6/2026 | $99.98 | $102.84 | $96.14 | $101.53 | 719,400 |
| 5/5/2026 | $96.27 | $98.37 | $95.12 | $97.23 | 481,517 |
| 5/4/2026 | $97.01 | $98.24 | $94.88 | $94.91 | 504,509 |
| 5/1/2026 | $98.55 | $100.17 | $96.93 | $97.94 | 423,332 |
| 4/30/2026 | $97.06 | $98.47 | $95.57 | $98.27 | 473,700 |
| 4/29/2026 | $99.11 | $99.37 | $95.19 | $96.30 | 760,900 |
| 4/28/2026 | $103.17 | $103.18 | $98.77 | $99.53 | 437,700 |
| 4/27/2026 | $101.31 | $103.86 | $101.29 | $103.26 | 577,731 |
| 4/24/2026 | $102.76 | $103.37 | $100.65 | $101.28 | 512,735 |
| 4/23/2026 | $104.35 | $104.98 | $101.56 | $102.92 | 430,100 |
| 4/22/2026 | $106.84 | $106.87 | $103.60 | $103.86 | 684,300 |
| 4/21/2026 | $107.62 | $109.15 | $105.09 | $105.61 | 587,765 |
| 4/20/2026 | $108.60 | $109.19 | $105.66 | $107.66 | 1.10M |
| 4/17/2026 | $101.22 | $110.35 | $101.22 | $109.55 | 1.10M |
| 4/16/2026 | $101.66 | $102.58 | $97.91 | $98.93 | 710,200 |
| 4/15/2026 | $104.32 | $104.33 | $100.35 | $101.41 | 475,646 |
| 4/14/2026 | $102.59 | $104.61 | $100.66 | $104.16 | 629,723 |
| 4/13/2026 | $100.84 | $102.44 | $99.26 | $102.39 | 506,800 |
| 4/10/2026 | $102.01 | $102.01 | $99.93 | $101.65 | 494,716 |
| 4/9/2026 | $101.93 | $103.39 | $101.08 | $102.25 | 585,205 |
| 4/8/2026 | $101.41 | $103.78 | $99.79 | $102.95 | 1.14M |
| 4/7/2026 | $95.42 | $96.16 | $92.92 | $94.65 | 705,800 |
| 4/6/2026 | $96.89 | $97.98 | $95.91 | $96.11 | 672,700 |
| 4/2/2026 | $96.65 | $100.64 | $96.04 | $98.37 | 1.15M |
| 4/1/2026 | $98.15 | $101.86 | $98.15 | $101.00 | 949,200 |
| 3/31/2026 | $93.21 | $97.82 | $91.73 | $96.66 | 890,447 |
| 3/30/2026 | $91.92 | $92.91 | $89.41 | $91.34 | 843,211 |
| 3/27/2026 | $90.61 | $92.36 | $89.70 | $91.58 | 814,902 |
| 3/26/2026 | $96.10 | $97.05 | $92.30 | $92.45 | 1.13M |
| 3/25/2026 | $97.22 | $98.08 | $94.50 | $97.56 | 432,644 |
| 3/24/2026 | $94.37 | $96.18 | $93.10 | $95.46 | 539,208 |
| 3/23/2026 | $95.00 | $98.90 | $93.79 | $95.73 | 865,000 |
| 3/20/2026 | $98.33 | $98.78 | $94.05 | $94.21 | 1.34M |
| 3/19/2026 | $95.34 | $98.94 | $93.69 | $98.34 | 627,800 |
| 3/18/2026 | $98.94 | $100.59 | $97.06 | $97.19 | 849,102 |
| 3/17/2026 | $99.37 | $100.68 | $96.47 | $99.50 | 841,300 |
| 3/16/2026 | $98.71 | $100.03 | $98.01 | $98.31 | 597,500 |
| 3/13/2026 | $104.00 | $104.89 | $97.54 | $97.93 | 627,945 |
| 3/12/2026 | $106.17 | $109.82 | $101.93 | $103.60 | 435,825 |
| 3/11/2026 | $106.81 | $108.71 | $105.35 | $108.14 | 356,700 |
| 3/10/2026 | $107.35 | $110.09 | $106.25 | $107.75 | 669,600 |
| 3/9/2026 | $105.70 | $107.87 | $103.54 | $107.02 | 405,334 |
| 3/6/2026 | $112.02 | $112.02 | $107.57 | $107.79 | 300,100 |
| 3/5/2026 | $116.66 | $118.18 | $112.20 | $113.40 | 367,548 |
| 3/4/2026 | $117.07 | $117.76 | $113.92 | $117.71 | 408,800 |
| 3/3/2026 | $117.73 | $118.20 | $113.48 | $116.61 | 397,411 |
| 3/2/2026 | $124.90 | $125.33 | $120.96 | $121.64 | 380,500 |
| 2/27/2026 | $122.63 | $126.71 | $122.06 | $126.17 | 438,241 |
| 2/26/2026 | $125.10 | $127.10 | $123.82 | $124.87 | 421,600 |
| 2/25/2026 | $125.34 | $125.77 | $121.58 | $124.78 | 446,828 |
| 2/24/2026 | $122.68 | $126.72 | $122.61 | $125.31 | 438,600 |
| 2/23/2026 | $130.00 | $130.35 | $122.42 | $122.65 | 431,747 |
| 2/20/2026 | $131.56 | $131.89 | $127.76 | $128.63 | 413,000 |