ESAB(ESAB)
ESAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $90.88 | $91.41 | $85.33 | $85.58 | 902,299 |
| 8/7/2026 | $94.01 | $95.91 | $91.75 | $91.86 | 501,500 |
| 8/6/2026 | $92.00 | $99.89 | $92.00 | $94.51 | 1.17M |
| 8/5/2026 | $94.03 | $95.43 | $92.00 | $92.47 | 533,800 |
| 8/4/2026 | $92.74 | $95.06 | $90.89 | $94.76 | 599,206 |
| 8/3/2026 | $88.19 | $91.48 | $86.93 | $91.04 | 613,348 |
| 7/31/2026 | $85.49 | $88.22 | $84.65 | $86.53 | 399,204 |
| 7/30/2026 | $87.61 | $89.40 | $84.05 | $85.59 | 412,358 |
| 7/29/2026 | $87.18 | $88.00 | $84.50 | $86.43 | 367,900 |
| 7/28/2026 | $89.07 | $90.93 | $86.95 | $89.18 | 513,000 |
| 7/27/2026 | $85.77 | $88.61 | $85.11 | $88.32 | 538,900 |
| 7/24/2026 | $84.03 | $86.69 | $83.61 | $84.44 | 455,309 |
| 7/23/2026 | $82.37 | $84.30 | $82.30 | $83.67 | 650,909 |
| 7/22/2026 | $86.31 | $87.69 | $83.56 | $84.03 | 627,131 |
| 7/21/2026 | $84.39 | $86.47 | $83.04 | $86.02 | 525,113 |
| 7/20/2026 | $89.87 | $91.02 | $82.67 | $82.99 | 801,911 |
| 7/17/2026 | $89.69 | $91.31 | $88.11 | $89.78 | 1.14M |
| 7/16/2026 | $86.43 | $92.11 | $86.43 | $91.81 | 724,342 |
| 7/15/2026 | $87.75 | $88.37 | $86.27 | $87.17 | 633,228 |
| 7/14/2026 | $88.17 | $88.74 | $86.25 | $87.17 | 492,447 |
| 7/13/2026 | $89.03 | $90.53 | $86.12 | $86.72 | 425,000 |
| 7/10/2026 | $87.50 | $89.86 | $87.07 | $89.16 | 417,444 |
| 7/9/2026 | $87.58 | $89.65 | $86.43 | $87.30 | 1.19M |
| 7/8/2026 | $92.51 | $93.33 | $86.54 | $86.56 | 830,800 |
| 7/7/2026 | $97.36 | $97.54 | $91.80 | $94.02 | 764,600 |
| 7/6/2026 | $93.53 | $98.08 | $93.53 | $97.04 | 500,345 |
| 7/2/2026 | $95.01 | $95.67 | $91.46 | $92.78 | 548,924 |
| 7/1/2026 | $98.68 | $99.91 | $93.53 | $93.69 | 677,836 |
| 6/30/2026 | $98.71 | $99.95 | $97.38 | $98.63 | 563,635 |
| 6/29/2026 | $99.40 | $100.64 | $96.66 | $98.25 | 653,933 |
| 6/26/2026 | $98.15 | $100.76 | $97.34 | $100.61 | 1.23M |
| 6/25/2026 | $98.23 | $101.44 | $96.82 | $98.82 | 620,400 |
| 6/24/2026 | $96.83 | $99.28 | $96.14 | $96.85 | 1.05M |
| 6/23/2026 | $99.98 | $101.16 | $96.52 | $96.62 | 813,229 |
| 6/22/2026 | $105.83 | $107.01 | $101.25 | $102.28 | 915,009 |
| 6/18/2026 | $101.97 | $106.93 | $100.55 | $106.20 | 1.57M |
| 6/17/2026 | $102.09 | $104.98 | $98.83 | $99.19 | 916,905 |
| 6/16/2026 | $98.65 | $103.42 | $98.22 | $102.50 | 1.11M |
| 6/15/2026 | $96.92 | $100.64 | $96.00 | $96.72 | 1.62M |
| 6/12/2026 | $90.18 | $92.53 | $89.20 | $91.57 | 872,224 |
| 6/11/2026 | $83.61 | $89.83 | $82.19 | $89.15 | 1.08M |
| 6/10/2026 | $87.43 | $88.71 | $82.42 | $82.92 | 1.06M |
| 6/9/2026 | $88.68 | $91.42 | $86.36 | $88.48 | 555,700 |
| 6/8/2026 | $87.77 | $88.96 | $87.60 | $87.92 | 575,646 |
| 6/5/2026 | $87.99 | $88.88 | $86.25 | $87.95 | 455,950 |
| 6/4/2026 | $90.41 | $90.91 | $87.28 | $88.31 | 567,500 |
| 6/3/2026 | $89.90 | $90.32 | $87.56 | $89.07 | 697,612 |
| 6/2/2026 | $90.30 | $92.30 | $88.29 | $89.83 | 563,309 |
| 6/1/2026 | $91.04 | $91.40 | $88.23 | $90.43 | 393,304 |
| 5/29/2026 | $92.59 | $94.03 | $91.66 | $92.43 | 506,100 |
| 5/28/2026 | $92.50 | $93.65 | $91.35 | $93.01 | 406,307 |
| 5/27/2026 | $95.04 | $96.25 | $93.63 | $93.82 | 472,548 |
| 5/26/2026 | $92.56 | $95.34 | $91.98 | $94.53 | 531,700 |
| 5/22/2026 | $91.81 | $92.43 | $89.83 | $91.83 | 1.69M |
| 5/21/2026 | $89.92 | $91.95 | $86.51 | $91.18 | 640,321 |
| 5/20/2026 | $84.81 | $90.54 | $83.17 | $90.49 | 759,348 |
| 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 | $87.83 | $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 |