Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ESAB Corp (ESAB) Historical Prices: Free Download & Interactive Data Table 2025

ESAB Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

135.97

(November 6, 2024)

52-Week High

135.97

(November 6, 2024)

All-Time High

110.28

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-04-05 50.00 54.00 44.88 44.88 2234654
2022-04-06 44.73 46.92 42.96 45.05 2231100
2022-04-07 44.20 48.40 44.20 45.76 1540247
2022-04-08 46.00 48.11 45.50 46.91 1521508
2022-04-11 47.04 49.38 46.07 48.73 917698
2022-04-12 49.50 54.63 49.24 52.41 1374097
2022-04-13 52.75 58.08 51.44 55.46 1051714
2022-04-14 55.73 56.07 51.45 54.90 454320
2022-04-18 54.64 55.14 52.76 54.15 419547
2022-04-19 54.01 55.08 52.50 53.52 425494
2022-04-20 55.07 55.07 52.71 53.72 258176
2022-04-21 53.83 54.32 50.59 51.68 451170
2022-04-22 51.32 53.10 50.73 51.50 378587
2022-04-25 51.05 51.25 48.54 50.14 296697
2022-04-26 49.09 50.45 48.59 48.77 367142
2022-04-27 48.64 49.64 45.94 47.04 392099
2022-04-28 48.07 49.21 47.36 48.97 277777
2022-04-29 47.68 50.71 46.85 47.00 269783
2022-05-02 48.11 49.39 46.02 48.21 354940
2022-05-03 48.66 50.75 48.60 50.12 647047
2022-05-04 50.26 51.68 48.19 50.95 435435
2022-05-05 50.93 51.00 48.69 48.87 427114
2022-05-06 49.10 50.28 47.90 48.25 307650
2022-05-09 47.28 47.85 45.58 46.13 763582
2022-05-10 48.57 49.71 43.56 48.00 804262
2022-05-11 47.93 48.06 44.59 45.46 682351
2022-05-12 45.48 47.66 44.67 47.34 306085
2022-05-13 47.30 50.66 46.03 50.25 446072
2022-05-16 50.21 51.60 49.16 49.87 275708
2022-05-17 50.68 51.44 50.29 50.93 473094
2022-05-18 50.30 50.30 48.07 48.13 164625
2022-05-19 47.79 48.57 46.27 46.79 340011
2022-05-20 47.73 48.38 45.87 47.50 371232
2022-05-23 48.12 50.21 47.85 49.34 521131
2022-05-24 49.25 49.60 47.82 48.92 437722
2022-05-25 48.99 49.54 48.71 48.85 267160
2022-05-26 49.11 49.61 48.78 49.45 374332
2022-05-27 49.86 50.76 49.35 50.07 215849
2022-05-31 50.39 50.39 48.51 50.00 526710
2022-06-01 50.46 50.58 48.78 49.84 317273
2022-06-02 49.88 52.48 49.60 51.42 753047
2022-06-03 51.45 51.45 47.76 49.18 478119
2022-06-06 50.42 51.74 49.82 51.24 547576
2022-06-07 49.36 51.02 48.32 50.21 718403
2022-06-08 48.70 50.69 48.70 49.40 416620
2022-06-09 49.50 50.65 48.01 48.43 349622
2022-06-10 47.88 47.95 45.60 45.64 277511
2022-06-13 44.68 45.51 44.06 44.47 730655
2022-06-14 44.41 45.54 44.41 45.01 658503
2022-06-15 45.22 45.96 44.46 45.21 431444
2022-06-16 44.48 45.22 43.60 44.29 683238
2022-06-17 44.54 45.00 43.22 43.43 697811
2022-06-21 43.77 44.42 43.20 43.67 478410
2022-06-22 43.17 43.77 42.78 43.47 536377
2022-06-23 43.65 44.42 42.92 43.34 539924
2022-06-24 43.85 46.08 43.69 45.64 992968
2022-06-27 45.68 46.93 44.11 46.37 384619
2022-06-28 46.67 47.09 43.66 43.67 230131
2022-06-29 43.74 44.98 42.64 43.03 289934
2022-06-30 42.56 44.44 42.09 43.75 440622
2022-07-01 43.59 44.58 42.59 43.82 241793
2022-07-05 43.58 43.79 39.97 41.38 442118
2022-07-06 41.39 41.69 40.41 41.26 931969
2022-07-07 41.73 42.99 41.66 42.49 275825
2022-07-08 42.13 42.73 41.36 41.66 221727
2022-07-11 41.49 41.67 40.71 40.91 235703
2022-07-12 41.00 42.16 40.24 40.85 331213
2022-07-13 39.95 40.62 39.62 40.46 197005
2022-07-14 39.78 39.95 39.12 39.71 372089
2022-07-15 40.72 40.82 39.82 40.00 334068
2022-07-18 40.12 41.00 39.83 40.57 351226
2022-07-19 41.16 43.53 41.16 43.36 194446
2022-07-20 43.23 44.18 42.01 42.50 394935
2022-07-21 42.23 43.45 41.92 42.91 174053
2022-07-22 43.02 43.43 41.65 42.01 183272
2022-07-25 42.01 42.01 40.95 41.57 471599
2022-07-26 41.34 41.82 40.47 40.51 663928
2022-07-27 40.70 41.56 40.23 41.18 534240
2022-07-28 41.30 42.23 40.77 41.24 391550
2022-07-29 41.32 42.34 41.05 41.22 530545
2022-08-01 40.99 42.29 40.34 42.16 307160
2022-08-02 41.95 43.03 41.80 42.60 249747
2022-08-03 42.61 44.42 42.42 44.32 172742
2022-08-04 44.44 44.51 44.10 44.31 174582
2022-08-05 44.21 44.69 43.91 44.60 136689
2022-08-08 44.73 45.01 43.78 44.16 258618
2022-08-09 43.62 44.60 41.47 42.54 387338
2022-08-10 43.68 44.89 43.10 44.25 135134
2022-08-11 44.64 45.64 44.27 44.80 128962
2022-08-12 44.83 45.30 44.09 45.26 124805
2022-08-15 45.00 45.91 44.77 45.81 152482
2022-08-16 45.55 46.06 44.58 45.35 441680
2022-08-17 44.87 45.62 43.81 44.04 236842
2022-08-18 44.70 44.96 43.79 44.79 279903
2022-08-19 45.05 45.37 43.82 45.00 275764
2022-08-22 43.43 43.82 42.70 43.72 351066
2022-08-23 43.70 44.47 43.09 43.48 257079
2022-08-24 43.26 44.48 42.76 43.83 140132
2022-08-25 44.17 44.69 43.77 44.64 184439
2022-08-26 44.45 44.98 42.92 43.16 259549
2022-08-29 42.84 42.84 41.95 42.36 143217
2022-08-30 42.74 42.74 41.30 41.51 188293
2022-08-31 41.41 41.67 40.79 41.09 302656
2022-09-01 40.58 40.58 39.85 40.20 304370
2022-09-02 40.69 40.69 39.74 39.91 371003
2022-09-06 39.83 40.00 38.43 38.71 497696
2022-09-07 38.45 39.38 38.28 39.34 293308
2022-09-08 39.01 40.29 38.25 40.19 218305
2022-09-09 40.46 41.24 40.19 40.90 275780
2022-09-12 41.39 41.42 40.74 41.35 233216
2022-09-13 40.69 40.79 39.68 39.77 213253
2022-09-14 39.80 39.80 38.15 39.25 477197
2022-09-15 39.00 39.34 38.00 38.38 392218
2022-09-16 37.80 38.01 36.97 37.50 795333
2022-09-19 37.18 38.34 37.18 38.15 386299
2022-09-20 37.72 38.45 37.40 37.95 237285
2022-09-21 38.24 38.36 36.85 36.85 228584
2022-09-22 36.66 36.66 35.04 35.09 166654
2022-09-23 34.90 34.93 33.41 34.79 432503
2022-09-26 34.62 35.08 33.73 33.80 273390
2022-09-27 34.39 34.52 32.84 33.19 316776
2022-09-28 33.34 34.39 32.80 33.45 673455
2022-09-29 32.96 33.58 32.36 33.37 523520
2022-09-30 33.53 33.96 33.05 33.36 459458
2022-10-03 33.89 34.72 33.29 34.21 290435
2022-10-04 34.54 36.02 34.36 35.81 714047
2022-10-05 35.56 36.33 35.47 36.19 554241
2022-10-06 36.23 36.50 35.01 35.20 916484
2022-10-07 34.98 35.00 34.09 34.30 249249
2022-10-10 34.61 34.63 32.63 32.79 189746
2022-10-11 32.56 33.69 32.12 33.50 364474
2022-10-12 33.73 34.11 33.13 33.90 300233
2022-10-13 33.09 33.91 32.22 33.37 402811
2022-10-14 33.63 33.67 32.40 32.59 259312
2022-10-17 33.61 35.19 33.16 34.48 265277
2022-10-18 34.89 36.53 34.57 36.26 314515
2022-10-19 36.15 36.15 34.83 35.40 285346
2022-10-20 35.56 36.28 34.56 34.92 179022
2022-10-21 35.00 36.16 34.68 35.83 202553
2022-10-24 35.95 36.25 35.11 35.52 648618
2022-10-25 35.38 37.54 35.22 36.78 170240
2022-10-26 36.99 37.72 36.36 36.60 153560
2022-10-27 37.28 37.81 36.62 36.91 307127
2022-10-28 37.26 38.37 36.97 38.10 303718
2022-10-31 37.70 38.19 37.29 37.30 260254
2022-11-01 37.37 37.86 37.14 37.43 217343
2022-11-02 37.36 37.76 36.09 36.09 201084
2022-11-03 37.00 39.07 36.10 37.88 412846
2022-11-04 38.64 39.52 38.24 39.39 345744
2022-11-07 39.62 40.82 38.99 40.65 263279
2022-11-08 40.77 41.31 39.90 40.37 285330
2022-11-09 39.93 40.29 38.72 39.78 411632
2022-11-10 41.70 42.48 41.17 41.60 307628
2022-11-11 41.85 44.44 41.53 43.23 352873
2022-11-14 40.74 42.05 39.46 40.10 576513
2022-11-15 40.63 42.86 40.58 41.40 661118
2022-11-16 42.75 45.97 42.60 45.07 2132522
2022-11-17 44.15 46.50 44.11 45.47 1944999
2022-11-18 46.49 47.64 45.17 45.70 652075
2022-11-21 45.67 46.06 45.21 45.96 286363
2022-11-22 46.21 47.32 45.90 46.56 416793
2022-11-23 46.63 47.72 46.16 46.27 265946
2022-11-25 46.49 46.97 46.13 46.59 92483
2022-11-28 46.41 46.41 45.30 45.71 206478
2022-11-29 45.74 46.34 45.16 45.50 201480
2022-11-30 45.66 47.35 44.87 47.34 407465
2022-12-01 47.08 48.16 46.74 47.35 420654
2022-12-02 47.02 48.31 46.90 47.57 406894
2022-12-05 47.18 47.44 46.20 46.74 142964
2022-12-06 46.65 46.99 45.27 45.93 268926
2022-12-07 45.73 47.00 45.66 46.83 234762
2022-12-08 46.93 47.49 46.70 47.16 127479
2022-12-09 46.85 47.68 46.54 46.57 127753
2022-12-12 46.76 47.76 46.41 47.24 238309
2022-12-13 47.72 48.49 47.37 47.79 249088
2022-12-14 47.55 48.58 47.33 47.54 174215
2022-12-15 46.69 47.66 46.28 46.94 464111
2022-12-16 46.53 47.26 46.27 46.91 866146
2022-12-19 46.85 47.39 46.51 47.15 237592
2022-12-20 47.15 47.98 47.15 47.68 199361
2022-12-21 48.29 49.26 48.29 48.84 249731
2022-12-22 48.23 48.82 47.51 48.67 209352
2022-12-23 48.82 49.51 48.70 49.09 195054
2022-12-27 49.37 49.42 48.54 49.04 125631
2022-12-28 49.09 49.18 47.73 47.80 155676
2022-12-29 48.18 48.73 47.85 48.39 205522
2022-12-30 48.00 48.18 46.86 46.92 195795
2023-01-03 47.63 48.71 47.17 48.51 315077
2023-01-04 48.76 50.06 48.76 49.96 223196
2023-01-05 49.22 50.41 49.22 50.01 307015
2023-01-06 50.51 52.49 49.33 52.00 269102
2023-01-09 52.19 52.71 51.41 52.00 292797
2023-01-10 52.12 52.77 51.64 52.11 147724
2023-01-11 52.26 52.79 51.76 51.76 102414
2023-01-12 51.74 53.16 51.51 52.72 197326
2023-01-13 52.53 53.88 52.45 53.60 198559
2023-01-17 53.19 53.91 52.81 53.76 273279
2023-01-18 53.85 54.74 53.06 53.63 204426
2023-01-19 53.46 53.84 52.40 52.61 218421
2023-01-20 53.10 54.50 52.79 54.49 242426
2023-01-23 54.71 55.38 54.00 55.28 145020
2023-01-24 55.23 56.88 54.95 56.61 142230
2023-01-25 56.11 56.36 55.23 55.92 223238
2023-01-26 56.22 56.59 55.31 56.58 158923
2023-01-27 56.10 56.96 55.91 56.39 124849
2023-01-30 56.15 57.16 56.07 56.29 119389
2023-01-31 56.64 58.02 56.40 57.81 331908
2023-02-01 57.61 59.38 56.88 58.74 256509
2023-02-02 59.10 61.84 59.10 61.80 316996
2023-02-03 61.07 62.21 60.11 60.41 182672
2023-02-06 59.96 60.56 59.24 59.36 268113
2023-02-07 58.86 60.40 58.86 60.03 317659
2023-02-08 59.43 61.00 59.34 60.30 264947
2023-02-09 60.50 61.09 59.29 59.87 331818
2023-02-10 59.63 59.83 58.12 58.99 343937
2023-02-13 58.99 59.51 58.11 59.50 298132
2023-02-14 59.40 59.67 58.51 59.00 245991
2023-02-15 58.55 59.89 58.55 59.47 456624
2023-02-16 58.78 59.74 58.32 58.98 271075
2023-02-17 58.56 59.05 57.84 58.60 314022
2023-02-21 57.82 58.39 56.20 56.21 231254
2023-02-22 56.42 57.67 56.07 57.32 362168
2023-02-23 57.62 58.79 57.27 58.09 189594
2023-02-24 57.26 57.72 56.73 57.24 111759
2023-02-27 57.65 59.01 57.36 58.34 605247
2023-02-28 58.27 59.38 57.95 58.65 330258
2023-03-01 58.54 59.87 58.45 59.56 151064
2023-03-02 59.55 61.31 58.85 60.66 301352
2023-03-03 60.50 60.83 60.01 60.68 222866
2023-03-06 60.28 61.80 59.49 59.49 348584
2023-03-07 60.32 63.32 59.59 61.66 489025
2023-03-08 62.00 62.00 60.83 61.32 337252
2023-03-09 61.37 62.28 61.05 61.47 465858
2023-03-10 61.39 61.45 58.63 59.74 479990
2023-03-13 58.85 60.69 58.40 59.32 678839
2023-03-14 60.76 61.77 60.12 60.90 312541
2023-03-15 59.28 59.61 56.57 58.39 475317
2023-03-16 57.89 60.17 57.67 60.08 295373
2023-03-17 60.27 60.27 58.02 59.06 1041610
2023-03-20 59.07 59.71 57.07 57.56 365506
2023-03-21 58.36 59.42 58.10 58.17 303467
2023-03-22 58.10 58.26 56.42 56.52 266109
2023-03-23 56.76 57.45 56.17 56.54 173856
2023-03-24 56.01 56.60 54.56 56.59 209646
2023-03-27 57.11 57.66 56.79 56.99 185120
2023-03-28 56.82 57.74 56.82 57.38 146728
2023-03-29 57.70 58.98 57.69 58.69 198194
2023-03-30 59.19 59.48 58.30 58.39 107967
2023-03-31 58.50 59.13 56.84 59.07 144113
2023-04-03 59.06 59.56 58.59 59.46 161000
2023-04-04 59.65 59.98 56.52 56.56 292168
2023-04-05 56.08 56.45 54.56 55.52 706112
2023-04-06 55.44 56.15 54.49 55.68 267883
2023-04-10 55.43 56.69 55.29 56.61 296427
2023-04-11 56.99 57.70 56.60 57.15 211879
2023-04-12 57.68 58.67 57.49 58.20 318119
2023-04-13 58.30 58.83 57.62 58.81 140910
2023-04-14 58.49 59.70 58.49 59.09 257334
2023-04-17 59.75 60.03 58.68 59.04 161427
2023-04-18 59.31 59.95 58.71 58.71 148378
2023-04-19 58.59 59.40 58.41 58.66 144319
2023-04-20 58.31 59.03 58.10 59.01 134117
2023-04-21 59.42 59.86 58.77 59.65 174601
2023-04-24 59.28 59.87 58.83 59.06 148396
2023-04-25 58.69 59.61 57.59 57.73 155195
2023-04-26 57.24 58.07 55.37 55.62 395289
2023-04-27 56.17 57.84 56.03 57.50 211367
2023-04-28 57.38 59.16 57.38 58.36 287749
2023-05-01 58.11 58.76 57.94 58.00 815882
2023-05-02 60.00 60.00 56.69 58.14 388979
2023-05-03 59.27 61.05 58.77 59.93 276205
2023-05-04 59.94 59.94 57.98 58.76 208045
2023-05-05 59.17 60.83 59.17 60.63 152897
2023-05-08 60.51 61.18 58.63 58.81 166557
2023-05-09 58.51 59.13 58.09 58.81 140554
2023-05-10 59.07 59.13 57.86 58.74 137655
2023-05-11 58.36 59.63 57.62 59.35 147147
2023-05-12 59.96 60.36 59.15 59.45 131358
2023-05-15 59.69 60.11 59.17 60.03 152469
2023-05-16 60.04 61.97 59.63 60.58 328501
2023-05-17 61.00 61.17 60.17 60.27 236305
2023-05-18 60.06 60.77 59.33 59.88 133772
2023-05-19 60.57 60.66 59.70 60.12 162175
2023-05-22 60.28 60.34 59.55 59.66 137502
2023-05-23 59.49 60.51 58.16 58.90 156217
2023-05-24 58.73 59.05 57.94 58.79 130474
2023-05-25 58.69 59.10 58.16 58.82 98556
2023-05-26 59.27 59.76 58.51 59.65 114401
2023-05-30 59.60 59.90 59.13 59.65 122177
2023-05-31 59.54 59.90 57.53 58.72 601010
2023-06-01 58.77 60.73 58.00 60.62 241949
2023-06-02 61.18 63.55 61.09 63.08 379712
2023-06-05 62.48 62.48 61.09 63.08 137527
2023-06-06 61.44 63.27 61.44 62.97 178395
2023-06-07 62.91 65.47 62.91 65.17 258105
2023-06-08 64.83 65.19 64.34 64.86 121209
2023-06-09 64.50 65.05 63.69 64.68 130848
2023-06-12 64.55 64.90 64.23 64.59 230407
2023-06-13 64.84 65.98 64.83 65.62 171314
2023-06-14 65.59 66.45 65.50 65.87 210107
2023-06-15 65.53 66.07 65.50 65.72 146830
2023-06-16 66.16 66.51 65.62 66.21 434970
2023-06-20 65.61 65.61 64.17 64.44 266159
2023-06-21 64.07 65.61 63.95 65.31 162582
2023-06-22 65.32 65.58 64.17 64.64 129362
2023-06-23 63.75 63.98 62.61 63.22 262055
2023-06-26 63.29 64.50 62.77 62.84 190657
2023-06-27 63.10 65.11 63.08 64.68 172866
2023-06-28 64.57 65.32 64.23 64.95 236666
2023-06-29 65.27 66.34 65.02 66.16 250593
2023-06-30 67.09 67.50 66.19 66.54 227514
2023-07-03 65.90 66.07 65.28 65.87 54423
2023-07-05 65.78 66.36 65.17 65.50 170611
2023-07-06 64.68 65.04 62.93 64.18 313646
2023-07-07 64.30 66.45 64.30 65.74 408463
2023-07-10 65.88 67.24 65.71 67.24 237886
2023-07-11 67.00 68.51 66.89 68.44 183776
2023-07-12 69.69 69.89 68.55 69.37 260030
2023-07-13 69.50 69.50 68.32 69.11 173960
2023-07-14 68.92 69.21 67.87 68.40 313237
2023-07-17 68.24 69.40 67.84 69.13 116816
2023-07-18 67.09 68.79 66.63 68.68 170468
2023-07-19 69.33 69.33 67.85 69.21 764396
2023-07-20 69.75 70.64 68.56 68.64 234217
2023-07-21 69.00 69.14 67.44 67.61 198490
2023-07-24 67.34 68.28 67.34 67.53 154904
2023-07-25 67.05 68.03 67.05 67.98 185829
2023-07-26 67.98 68.60 67.14 67.50 194809
2023-07-27 67.53 67.55 66.37 67.53 249764
2023-07-28 68.09 68.27 67.14 67.50 230997
2023-07-31 67.32 68.77 66.77 68.70 384066
2023-08-01 69.13 73.36 66.86 73.35 489715
2023-08-02 72.56 72.59 70.91 71.73 359127
2023-08-03 71.35 72.90 71.17 72.72 250855
2023-08-04 72.99 73.14 70.96 71.16 243358
2023-08-07 71.51 73.29 71.51 72.83 169919
2023-08-08 72.32 72.32 71.23 72.02 167710
2023-08-09 72.02 72.20 71.17 71.30 100499
2023-08-10 71.31 72.10 70.84 71.09 155356
2023-08-11 71.13 71.76 71.04 71.37 79305
2023-08-14 71.18 71.84 70.63 71.34 212645
2023-08-15 70.99 71.19 70.43 70.49 141522
2023-08-16 70.35 70.97 69.48 69.55 106472
2023-08-17 70.00 70.16 68.39 68.40 123673
2023-08-18 68.12 68.76 67.67 67.95 183888
2023-08-21 68.26 69.32 67.92 69.09 141844
2023-08-22 69.39 69.43 68.40 68.69 97475
2023-08-23 68.82 70.11 68.82 69.49 110052
2023-08-24 69.41 70.79 68.29 68.34 92571
2023-08-25 69.06 69.21 68.25 68.98 106261
2023-08-28 69.02 71.99 69.02 70.86 268739
2023-08-29 70.46 71.65 70.30 71.65 96157
2023-08-30 71.37 72.54 71.37 72.15 128831
2023-08-31 72.23 72.88 71.65 72.17 149810
2023-09-01 72.62 73.29 72.31 72.99 122098
2023-09-05 72.99 73.42 71.36 71.72 265117
2023-09-06 71.54 72.70 70.07 71.08 148249
2023-09-07 70.71 70.74 69.23 69.37 372856
2023-09-08 69.01 69.87 68.52 69.56 193673
2023-09-11 70.15 70.30 69.28 69.48 156187
2023-09-12 69.39 70.34 69.25 69.27 171668
2023-09-13 69.21 69.55 67.67 68.13 269253
2023-09-14 68.87 69.58 67.85 68.25 216886
2023-09-15 68.29 68.66 67.29 68.30 1150789
2023-09-18 71.03 74.15 70.45 72.42 447992
2023-09-19 72.08 73.38 71.91 72.17 192370
2023-09-20 72.67 73.31 70.80 70.85 161551
2023-09-21 70.24 70.40 68.70 69.08 129500
2023-09-22 69.19 69.78 69.04 69.15 132220
2023-09-25 69.25 70.91 69.25 70.88 151024
2023-09-26 70.31 70.74 69.16 69.18 121253
2023-09-27 69.02 70.11 68.01 70.05 328201
2023-09-28 69.97 71.11 69.78 70.89 161222
2023-09-29 71.12 71.62 70.20 70.22 200664
2023-10-02 69.60 70.02 67.42 67.71 223692
2023-10-03 67.44 68.19 67.24 67.98 214909
2023-10-04 67.86 69.15 67.63 68.79 202912
2023-10-05 69.00 69.57 67.44 67.59 128436
2023-10-06 67.37 69.26 67.03 68.63 169633
2023-10-09 68.38 71.42 68.25 70.29 233537
2023-10-10 70.44 70.96 69.46 69.71 135198
2023-10-11 70.18 71.75 69.96 71.69 135954
2023-10-12 72.01 72.01 69.85 70.86 165982
2023-10-13 70.78 70.91 68.98 70.00 297465
2023-10-16 70.63 71.33 69.46 69.96 298846
2023-10-17 69.51 72.46 69.51 71.00 345898
2023-10-18 70.13 70.90 66.63 66.71 417407
2023-10-19 65.72 66.79 64.78 65.23 646065
2023-10-20 65.61 65.85 64.05 65.08 218763
2023-10-23 64.79 65.31 64.23 64.94 215755
2023-10-24 65.65 65.65 62.06 62.10 498111
2023-10-25 62.07 62.71 61.43 62.41 303003
2023-10-26 62.58 63.09 62.04 62.80 137815
2023-10-27 62.95 63.85 62.40 63.09 268733
2023-10-30 63.70 63.75 62.46 63.34 198062
2023-10-31 63.35 63.72 62.57 63.30 376053
2023-11-01 66.71 69.95 65.88 69.05 462005
2023-11-02 70.81 72.90 70.78 72.32 444938
2023-11-03 73.58 75.81 72.53 75.07 363037
2023-11-06 74.73 75.50 73.35 75.03 219436
2023-11-07 74.64 75.73 74.22 75.03 229363
2023-11-08 75.00 75.97 74.91 75.07 222120
2023-11-09 75.75 76.89 75.24 76.25 235492
2023-11-10 76.48 77.40 75.59 77.00 148512
2023-11-13 76.79 77.78 76.63 77.52 175160
2023-11-14 78.97 79.96 78.45 79.29 175256
2023-11-15 79.21 80.56 79.21 79.43 142399
2023-11-16 79.22 79.71 78.27 78.78 94160
2023-11-17 79.79 79.79 78.35 79.14 123523
2023-11-20 79.14 79.46 78.46 79.00 213842
2023-11-21 78.97 79.52 78.62 79.21 127233
2023-11-22 79.14 79.70 78.77 78.93 124506
2023-11-24 78.57 79.85 78.57 79.79 100685
2023-11-27 79.68 79.80 79.09 79.11 165499
2023-11-28 79.20 79.30 77.33 77.37 171297
2023-11-29 77.90 78.16 76.31 76.58 276484
2023-11-30 77.12 77.61 76.08 77.15 222140
2023-12-01 77.00 79.46 76.50 79.08 1411768
2023-12-04 78.94 80.19 78.60 79.46 285965
2023-12-05 79.10 80.19 78.34 79.98 321103
2023-12-06 81.58 82.35 81.25 81.67 383202
2023-12-07 81.68 82.08 81.24 81.50 185255
2023-12-08 81.07 82.30 81.00 82.15 222002
2023-12-11 82.19 83.37 82.16 82.53 206860
2023-12-12 82.41 82.98 82.20 82.31 186147
2023-12-13 82.59 84.16 81.86 83.13 288443
2023-12-14 83.84 85.97 83.20 85.38 263859
2023-12-15 85.31 86.53 85.15 85.72 892378
2023-12-18 85.72 86.35 84.80 86.32 228353
2023-12-19 86.91 87.41 86.48 86.77 248497
2023-12-20 86.38 87.81 86.14 86.26 150526
2023-12-21 86.92 87.40 85.93 86.58 137061
2023-12-22 87.29 87.97 85.89 87.01 101231
2023-12-26 86.66 87.78 86.66 87.28 51952
2023-12-27 87.60 87.98 87.01 87.27 147025
2023-12-28 87.40 87.70 86.82 87.49 107025
2023-12-29 87.25 87.57 86.46 86.62 124913
2024-01-02 85.87 86.40 84.03 85.08 215185
2024-01-03 83.90 84.24 82.44 83.48 200283
2024-01-04 82.89 84.65 82.89 84.01 337989
2024-01-05 84.07 84.98 83.63 84.42 230864
2024-01-08 84.57 85.00 83.88 84.20 145946
2024-01-09 83.41 84.43 83.00 84.42 86796
2024-01-10 84.24 84.76 84.03 84.52 120677
2024-01-11 84.73 85.07 83.70 84.53 240537
2024-01-12 85.75 85.97 83.60 83.93 166404
2024-01-16 82.94 83.93 82.69 83.52 157095
2024-01-17 82.64 83.68 82.64 83.20 128661
2024-01-18 83.91 85.74 83.21 85.62 163144
2024-01-19 86.31 87.36 85.66 87.34 296796
2024-01-22 87.85 88.31 86.77 87.07 108690
2024-01-23 88.39 88.39 87.29 87.53 167424
2024-01-24 88.32 88.32 86.22 86.59 131040
2024-01-25 87.56 88.07 86.00 86.64 170230
2024-01-26 86.95 87.35 86.18 86.34 120741
2024-01-29 86.24 87.39 85.96 87.37 115029
2024-01-30 87.15 88.23 86.75 87.07 162957
2024-01-31 86.88 88.14 85.79 85.99 303709
2024-02-01 85.96 87.77 85.86 87.31 301831
2024-02-02 86.77 88.77 85.88 88.42 157151
2024-02-05 88.42 88.90 87.00 87.99 176255
2024-02-06 87.57 88.75 87.57 88.71 110087
2024-02-07 89.00 90.74 87.72 87.96 244955
2024-02-08 87.98 88.93 87.42 88.93 345704
2024-02-09 89.53 90.76 88.70 90.24 131505
2024-02-12 89.99 90.61 89.88 90.19 125201
2024-02-13 87.99 89.62 87.12 89.59 243833
2024-02-14 90.44 90.74 89.70 90.30 116482
2024-02-15 91.02 94.59 91.02 93.85 361947
2024-02-16 93.98 94.85 93.38 93.41 129683
2024-02-20 92.71 93.50 91.93 93.15 194811
2024-02-21 92.60 94.23 92.49 94.00 229261
2024-02-22 94.41 95.38 93.56 93.82 253522
2024-02-23 93.61 94.55 93.61 94.46 227004
2024-02-26 94.02 97.78 93.90 97.09 292692
2024-02-27 97.08 98.22 95.83 96.51 216385
2024-02-28 96.05 98.42 96.05 97.08 292340
2024-02-29 99.29 99.96 95.54 99.12 437363
2024-03-01 99.54 99.54 97.07 99.00 307557
2024-03-04 98.70 100.04 98.28 99.69 262330
2024-03-05 99.27 99.77 98.20 98.98 192602
2024-03-06 99.29 100.11 99.05 99.99 252781
2024-03-07 100.33 101.14 99.90 100.02 140728
2024-03-08 100.35 101.61 100.24 100.60 157927
2024-03-11 100.00 100.22 98.35 98.74 186252
2024-03-12 98.46 99.76 98.46 99.58 205893
2024-03-13 99.74 99.74 98.24 98.70 282538
2024-03-14 98.43 99.53 98.23 98.90 364292
2024-03-15 98.44 100.14 98.15 99.44 767546
2024-03-18 102.00 104.14 101.97 102.32 409523
2024-03-19 101.87 104.33 101.45 103.85 387815
2024-03-20 103.54 106.56 103.11 106.50 355431
2024-03-21 106.99 108.50 106.47 108.12 378862
2024-03-22 107.65 108.50 107.25 108.07 233549
2024-03-25 107.93 108.44 107.39 107.57 185958
2024-03-26 107.66 108.96 107.64 108.29 218814
2024-03-27 108.82 110.29 108.48 110.10 200528
2024-03-28 110.54 111.26 110.13 110.57 352546
2024-04-01 110.53 110.92 109.82 110.53 296119
2024-04-02 109.78 110.53 109.42 110.34 461886
2024-04-03 109.85 112.31 109.66 112.10 362361
2024-04-04 113.28 114.33 110.66 110.95 427454
2024-04-05 111.32 114.31 111.32 113.74 286541
2024-04-08 114.34 114.77 113.32 113.86 173510
2024-04-09 114.45 114.58 111.40 111.84 225756
2024-04-10 109.96 111.44 109.14 110.05 162364
2024-04-11 110.77 110.86 109.31 110.31 230190
2024-04-12 109.62 110.15 106.75 107.93 381555
2024-04-15 109.57 109.81 107.41 107.55 147173
2024-04-16 107.03 108.92 106.37 107.59 160053
2024-04-17 107.78 107.88 106.11 106.47 211208
2024-04-18 106.84 107.79 105.74 105.79 130958
2024-04-19 105.81 106.64 104.89 106.02 190210
2024-04-22 106.49 107.21 104.97 105.20 330631
2024-04-23 105.94 108.39 105.65 108.25 170282
2024-04-24 108.56 109.80 106.92 107.45 189768
2024-04-25 106.38 107.53 105.00 106.82 199380
2024-04-26 107.06 108.08 107.06 107.86 120338
2024-04-29 108.05 108.61 106.99 107.85 237047
2024-04-30 107.20 108.60 105.60 105.88 291341
2024-05-01 107.48 107.48 100.75 101.25 412841
2024-05-02 102.60 103.66 101.41 103.50 321599
2024-05-03 104.24 105.22 103.46 104.94 280486
2024-05-06 105.97 108.01 105.75 107.59 204234
2024-05-07 107.91 110.85 107.91 110.07 492636
2024-05-08 109.61 111.85 109.16 109.45 409544
2024-05-09 109.75 109.92 108.05 109.05 181010
2024-05-10 110.34 111.37 109.13 110.27 208840
2024-05-13 110.42 110.90 107.87 108.42 202411
2024-05-14 108.99 109.48 107.93 108.45 142515
2024-05-15 109.43 111.28 109.43 111.02 184936
2024-05-16 110.84 111.40 108.63 108.66 120404
2024-05-17 108.84 109.42 107.67 108.03 174285
2024-05-20 108.32 109.16 108.10 108.14 140121
2024-05-21 107.78 108.24 107.16 107.86 194573
2024-05-22 107.79 108.99 106.13 106.34 146528
2024-05-23 106.28 106.28 102.69 103.08 302360
2024-05-24 103.78 103.78 101.92 103.69 393159
2024-05-28 104.04 104.04 100.10 101.58 304881
2024-05-29 100.57 101.55 99.99 100.50 301902
2024-05-30 101.22 102.68 101.02 102.28 207371
2024-05-31 102.67 102.85 100.33 102.82 527351
2024-06-03 104.00 104.00 96.82 97.16 283705
2024-06-04 96.17 97.01 94.67 95.37 542652
2024-06-05 96.48 96.59 95.48 95.53 244398
2024-06-06 95.40 95.40 93.92 94.26 368347
2024-06-07 94.00 95.09 93.32 93.36 157654
2024-06-10 92.56 95.66 92.56 95.64 489546
2024-06-11 94.89 96.03 94.06 95.53 349917
2024-06-12 97.17 99.41 97.17 98.44 283932
2024-06-13 97.83 98.82 95.82 96.38 355642
2024-06-14 94.74 95.37 89.43 92.00 484267
2024-06-17 92.13 94.51 92.13 93.92 296708
2024-06-18 94.02 95.85 93.98 95.43 285282
2024-06-20 96.02 97.11 95.14 96.32 270012
2024-06-21 96.85 97.38 95.36 96.56 615746
2024-06-24 96.92 97.94 96.30 96.46 189605
2024-06-25 96.07 96.39 93.92 94.03 242936
2024-06-26 93.65 95.68 93.31 95.49 232826
2024-06-27 95.86 95.93 94.02 94.75 200342
2024-06-28 95.04 97.86 93.85 94.43 712298
2024-07-01 95.19 95.30 92.65 92.76 175528
2024-07-02 93.01 93.65 92.06 92.60 262883
2024-07-03 93.02 94.27 92.67 93.22 195176
2024-07-05 93.06 93.92 90.82 91.98 363086
2024-07-08 92.64 93.16 91.82 92.35 241872
2024-07-09 92.45 92.69 91.77 92.07 183501
2024-07-10 91.82 93.48 91.82 93.18 177010
2024-07-11 94.03 96.21 94.03 95.73 173516
2024-07-12 96.79 97.55 95.80 95.81 173550
2024-07-15 96.40 100.17 96.19 99.56 346666
2024-07-16 99.83 103.41 99.83 103.32 224438
2024-07-17 102.35 103.64 99.85 99.97 244957
2024-07-18 99.31 102.14 97.83 98.07 237068
2024-07-19 98.04 98.53 96.14 97.78 181642
2024-07-22 99.66 100.91 97.42 100.79 291607
2024-07-23 99.96 101.95 99.79 101.48 157621
2024-07-24 101.16 101.16 97.87 98.03 216341
2024-07-25 97.83 101.02 97.06 99.42 224336
2024-07-26 100.52 101.15 99.30 99.97 279737
2024-07-29 99.96 100.71 98.74 98.94 210697
2024-07-30 99.95 100.78 98.98 100.17 218578
2024-07-31 100.73 103.47 99.70 101.60 240062
2024-08-01 101.00 102.31 97.94 98.24 448938
2024-08-02 97.88 97.88 88.54 95.99 575152
2024-08-05 90.39 93.61 89.66 92.84 470291
2024-08-06 92.95 96.84 92.47 94.51 188963
2024-08-07 95.66 97.19 92.86 93.01 216226
2024-08-08 94.72 95.91 93.96 94.75 178177
2024-08-09 95.10 95.10 93.13 94.62 112051
2024-08-12 94.25 95.18 93.69 94.02 138267
2024-08-13 94.26 95.40 93.69 95.06 153169
2024-08-14 95.97 98.10 95.30 97.60 285436
2024-08-15 99.73 100.38 98.27 99.56 205176
2024-08-16 99.08 100.87 99.08 100.19 219428
2024-08-19 100.26 101.03 99.74 100.79 149012
2024-08-20 100.64 101.12 98.36 98.62 156174
2024-08-21 99.05 100.75 98.00 100.54 169734
2024-08-22 100.61 101.18 99.47 100.60 102800
2024-08-23 101.51 103.84 100.27 103.71 164279
2024-08-26 104.39 106.57 102.99 103.08 312380
2024-08-27 101.90 103.02 101.07 102.76 134128
2024-08-28 102.64 104.38 102.45 103.05 161853
2024-08-29 103.87 104.86 102.52 103.22 156070
2024-08-30 103.72 105.01 102.52 104.97 143592
2024-09-03 104.09 104.09 98.32 98.37 215626
2024-09-04 97.84 98.01 96.08 96.97 258368
2024-09-05 97.14 97.80 94.95 95.35 345246
2024-09-06 95.14 96.57 93.70 93.95 281938
2024-09-09 94.43 95.84 93.45 94.84 262229
2024-09-10 95.17 96.95 94.45 95.50 146383
2024-09-11 94.75 96.80 93.15 96.59 229318
2024-09-12 96.94 97.81 95.91 97.69 348211
2024-09-13 99.04 100.24 97.88 98.86 165930
2024-09-16 99.56 101.20 99.36 100.98 192813
2024-09-17 101.59 104.14 101.20 103.81 206267
2024-09-18 103.77 106.05 102.71 103.30 239396
2024-09-19 106.02 106.13 104.26 105.93 266299
2024-09-20 105.51 106.06 104.00 105.60 550858
2024-09-23 105.63 106.76 105.00 105.74 173571
2024-09-24 106.69 107.13 105.65 105.89 156188
2024-09-25 106.42 106.42 104.54 105.19 133109
2024-09-26 105.69 107.39 105.35 106.95 143478
2024-09-27 107.90 109.10 106.02 106.51 148418
2024-09-30 106.54 106.91 105.00 106.31 240038
2024-10-01 106.51 106.51 104.10 104.98 153082
2024-10-02 104.50 106.74 103.21 104.84 153806
2024-10-03 103.92 103.92 101.56 101.75 154016
2024-10-04 103.33 103.93 101.99 103.15 214569
2024-10-07 103.23 103.46 102.09 102.98 195226
2024-10-08 103.55 103.85 101.88 103.12 203664
2024-10-09 102.64 105.26 102.64 103.93 135553
2024-10-10 102.83 103.26 102.00 103.10 183077
2024-10-11 103.41 106.92 103.41 106.87 172569
2024-10-14 107.51 109.09 106.89 108.98 168430
2024-10-15 109.37 110.64 108.53 109.18 287577
2024-10-16 109.88 111.65 109.88 111.25 304488
2024-10-17 110.97 112.55 110.17 112.50 235154
2024-10-18 113.03 113.94 111.42 113.92 305255
2024-10-21 113.74 114.03 111.93 112.89 286088
2024-10-22 112.36 113.14 110.82 111.04 311869
2024-10-23 110.61 111.80 109.91 111.49 276732
2024-10-24 111.40 111.49 108.86 111.09 372567
2024-10-25 112.77 113.06 108.97 110.04 174882
2024-10-28 111.16 112.60 110.51 111.42 306829
2024-10-29 115.74 125.86 111.42 125.53 705582
2024-10-30 124.99 127.33 122.59 125.43 537947
2024-10-31 124.21 124.94 122.41 123.04 402407
2024-11-01 123.15 125.62 123.15 123.45 301698
2024-11-04 124.06 125.38 122.26 122.51 219881
2024-11-05 122.49 127.30 122.03 126.70 264104
2024-11-06 134.87 135.97 131.61 133.11 472966
2024-11-07 133.54 133.62 131.47 132.38 354598
2024-11-08 132.84 133.86 130.51 131.22 258318
2024-11-11 133.06 135.85 132.15 135.08 245344
2024-11-12 134.28 134.83 131.66 131.91 276210
2024-11-13 131.06 133.76 128.91 128.93 278610
2024-11-14 129.66 129.66 125.99 126.44 278063
2024-11-15 126.53 126.66 123.76 124.11 289371
2024-11-18 122.87 124.37 121.68 122.36 331637
2024-11-19 121.24 122.00 120.96 121.20 298772
2024-11-20 121.49 123.43 119.83 122.01 488885
2024-11-21 122.62 125.83 121.78 125.46 370567
2024-11-22 126.00 127.79 125.75 127.54 349211
2024-11-25 128.30 130.71 128.30 129.12 285902
2024-11-26 128.74 129.91 127.33 128.72 155684
2024-11-27 129.02 129.07 126.42 128.26 161394
2024-11-29 128.72 130.01 128.43 129.08 159610
2024-12-02 130.04 131.24 128.55 130.45 269040
2024-12-03 130.50 130.52 128.62 129.68 257847
2024-12-04 130.04 132.10 130.03 131.00 185069
2024-12-05 131.40 132.03 129.19 130.32 198952
2024-12-06 130.63 131.28 128.29 128.41 337500
2024-12-09 129.93 130.45 126.69 128.39 276809
2024-12-10 129.34 130.72 126.74 130.06 315969
2024-12-11 130.76 131.53 128.63 128.82 290375
2024-12-12 131.11 131.11 126.63 128.06 139779
2024-12-13 127.71 128.13 125.01 127.63 272557
2024-12-16 127.77 131.44 127.77 130.51 260863
2024-12-17 130.25 131.35 129.43 129.51 354890
2024-12-18 129.88 129.93 123.66 123.88 427795
2024-12-19 125.04 127.29 120.86 122.12 442810
2024-12-20 120.64 124.33 119.61 120.67 831927
2024-12-23 120.26 121.38 120.16 121.01 170939
2024-12-24 121.53 122.59 120.72 122.35 57823
2024-12-26 121.47 123.47 121.47 122.74 83793
2024-12-27 121.53 123.07 120.59 121.41 130292
2024-12-30 120.40 121.33 118.23 120.11 115403
2024-12-31 121.41 121.51 119.56 119.94 152624
2025-01-02 120.47 121.08 117.15 118.33 193858
2025-01-03 118.43 119.18 116.35 117.93 190124
2025-01-06 113.56 120.09 112.19 117.98 362539
2025-01-07 118.17 118.80 115.85 117.18 262055
2025-01-08 116.78 118.08 115.27 117.62 316945
2025-01-10 116.02 117.56 113.95 115.04 211975
2025-01-13 113.83 117.20 113.47 116.79 204345
2025-01-14 117.64 120.22 117.64 120.05 184090
2025-01-15 122.67 122.99 120.27 121.07 182258
2025-01-16 121.68 124.78 121.68 124.06 162790
2025-01-17 125.61 125.68 123.10 123.91 207833
2025-01-21 125.54 128.84 125.54 128.48 194715
2025-01-22 129.26 129.58 124.85 125.34 192497
2025-01-23 125.41 125.86 123.39 123.78 197706
2025-01-24 123.52 124.02 122.36 124.00 213584
2025-01-27 123.24 123.47 120.25 120.98 142300
2025-01-28 120.56 123.49 120.56 122.71 172445
2025-01-29 122.37 123.74 120.65 121.41 179795
2025-01-30 122.69 125.84 122.69 124.24 162350
2025-01-31 124.51 124.96 122.75 123.84 156063
2025-02-03 119.89 121.39 118.00 120.09 146552
2025-02-04 120.46 122.44 120.20 121.64 125481
2025-02-05 121.85 122.16 120.04 121.82 110074
2025-02-06 122.22 125.29 121.96 124.35 202516
2025-02-07 124.65 125.25 122.57 122.83 135111
2025-02-10 124.10 124.99 122.30 122.85 171913
2025-02-11 121.51 123.04 121.51 122.72 110629
2025-02-12 121.14 127.50 120.73 124.08 163902
2025-02-13 125.14 129.39 125.14 128.92 230616
2025-02-14 128.56 129.41 127.55 129.19 220940
2025-02-18 130.04 135.69 130.04 131.67 421664
2025-02-19 130.08 131.03 124.64 125.13 596710
2025-02-20 121.75 128.30 118.24 120.11 460838
2025-02-21 122.44 122.44 118.75 120.15 329784
2025-02-24 120.59 122.47 117.88 121.47 284822
2025-02-25 122.06 124.25 121.82 123.55 467210
2025-02-26 124.05 126.31 123.41 124.48 360542
2025-02-27 124.07 126.16 123.44 124.13 456444
2025-02-28 123.39 125.58 122.42 125.30 242176
2025-03-03 126.43 126.53 118.60 120.42 228850
2025-03-04 118.44 119.15 114.78 117.56 292477
2025-03-05 118.06 121.21 117.89 121.15 206479
2025-03-06 0.00 0.00 0.00 120.51 278934
2025-03-07 120.20 122.65 118.22 122.47 180701
2025-03-10 120.34 125.11 119.72 122.41 488048
2025-03-11 123.26 126.57 121.55 125.28 881794
2025-03-12 126.97 127.25 119.62 119.65 807921
2025-03-13 119.24 121.55 115.77 115.91 409388
2025-03-14 118.19 120.39 116.33 120.28 450974
2025-03-17 119.46 123.44 119.46 121.84 339107
2025-03-18 123.52 123.52 119.04 119.77 333957
2025-03-19 119.90 124.02 119.87 122.40 590955
2025-03-20 121.50 122.47 120.23 120.38 286063
2025-03-21 118.91 119.09 116.93 118.96 443471
2025-03-24 120.96 123.69 120.59 122.89 304606
2025-03-25 123.31 124.64 121.55 122.77 287544
2025-03-26 123.21 123.32 119.82 120.45 306767
2025-03-27 120.33 120.33 116.83 119.58 327914
2025-03-28 119.59 119.59 114.15 115.84 353895
2025-03-31 114.59 118.03 112.20 116.50 368349
2025-04-01 118.04 121.81 117.62 120.90 327290
2025-04-02 119.33 123.72 118.31 123.18 277476
2025-04-03 117.46 118.37 112.70 112.79 733280
2025-04-04 106.85 109.56 104.24 107.11 490209
2025-04-07 104.27 110.58 100.17 105.62 545241
2025-04-08 110.21 110.21 102.86 104.48 332431
2025-04-09 102.49 118.25 102.42 117.58 736456
2025-04-10 114.26 117.54 111.25 113.09 783624
2025-04-11 113.24 116.10 111.13 115.32 341444
2025-04-14 115.84 116.62 113.64 115.46 286145
2025-04-15 115.16 117.48 115.00 115.55 188968
2025-04-16 115.21 116.30 111.86 113.49 272202
2025-04-17 113.88 114.94 113.12 113.38 228752
2025-04-21 112.38 112.38 108.74 109.82 172578
2025-04-22 112.14 113.64 110.37 112.95 252589
2025-04-23 117.17 119.69 114.43 115.30 287946
2025-04-24 115.69 120.36 115.40 120.00 189145
2025-04-25 119.65 119.95 118.49 119.95 162752
2025-04-28 119.68 122.70 118.82 119.25 304137
2025-04-29 119.18 119.37 116.90 118.50 324606
2025-04-30 117.38 120.55 114.35 120.12 384920
2025-05-01 124.14 124.77 117.58 118.23 411468
2025-05-02 121.28 124.96 120.29 123.77 335687
2025-05-05 121.76 124.34 121.21 122.63 339487
2025-05-06 121.64 123.22 120.56 122.29 250879
2025-05-07 125.16 125.54 121.85 122.07 312813
2025-05-08 123.81 126.87 122.33 125.93 255202
2025-05-09 128.51 128.59 126.28 127.86 271291
2025-05-12 131.73 132.55 127.48 128.66 286663
2025-05-13 129.33 130.89 128.49 129.44 303021
2025-05-14 128.72 129.41 127.87 128.55 295894
2025-05-15 127.72 129.12 126.89 128.28 208613
2025-05-16 128.05 130.31 128.05 130.25 214758
2025-05-19 128.56 130.03 127.61 129.74 175002
2025-05-20 129.34 130.06 128.40 128.90 156699
2025-05-21 127.35 128.03 125.28 125.56 151028
2025-05-22 125.16 126.16 124.30 124.91 182353
2025-05-23 122.68 125.10 122.68 123.22 171768
2025-05-27 124.48 127.33 123.66 126.53 334232
2025-05-28 126.78 126.78 123.32 123.56 166722
2025-05-29 124.18 124.59 122.20 123.80 238946
2025-05-30 123.22 123.63 121.70 122.99 251964
2025-06-02 122.51 122.85 121.07 122.21 213920
2025-06-03 122.30 124.47 121.38 123.43 294797
2025-06-04 123.99 125.29 123.35 124.24 161481
2025-06-05 124.28 126.85 121.92 125.67 213205
2025-06-06 127.45 127.45 126.20 127.00 131910
2025-06-09 128.13 128.72 126.89 127.50 206429
2025-06-10 127.55 127.73 125.42 126.19 134010
2025-06-11 126.49 127.33 125.90 126.52 158541
2025-06-12 124.82 126.44 124.48 125.12 154122
2025-06-13 124.32 125.02 122.83 124.13 335637
2025-06-16 125.79 125.95 123.63 123.74 649966
2025-06-17 123.00 123.59 119.48 119.57 312655
2025-06-18 119.42 120.22 116.75 118.18 456358
2025-06-20 118.85 118.90 114.43 115.63 892890
2025-06-23 115.04 117.69 113.86 117.49 331411
2025-06-24 118.46 119.48 116.82 118.44 321922
2025-06-25 118.83 119.52 117.70 118.66 358117
2025-06-26 119.98 121.56 119.16 121.28 296394
2025-06-27 121.63 123.16 119.79 120.70 297919
2025-06-30 121.62 122.35 119.06 120.55 330798
2025-07-01 120.47 125.91 120.34 124.08 239393
2025-07-02 123.76 124.92 123.57 124.82 232008
2025-07-03 125.22 126.27 124.49 125.45 153726
2025-07-07 124.94 126.99 123.99 124.97 352852
2025-07-08 125.06 127.41 124.85 126.47 368161
2025-07-09 127.06 128.02 125.41 126.47 274945
2025-07-10 126.86 129.85 126.69 128.22 221223
2025-07-11 127.00 128.14 126.12 127.33 240181
2025-07-14 126.81 127.49 125.90 126.68 180706
2025-07-15 127.43 127.68 123.83 123.87 243062
2025-07-16 124.18 125.69 122.02 125.32 231834
2025-07-17 125.04 130.85 125.04 129.63 281307
2025-07-18 130.09 130.92 129.13 129.99 241426
2025-07-21 131.54 131.94 127.92 128.04 263036
2025-07-22 128.17 131.88 128.14 130.86 232611
2025-07-23 131.55 132.72 131.19 132.28 252496
2025-07-24 131.52 132.43 130.83 132.07 205566
2025-07-25 132.79 133.30 131.47 133.28 177923
2025-07-28 133.81 134.39 130.87 131.63 515203
2025-07-29 132.91 133.28 130.20 130.34 140139
2025-07-30 130.95 132.57 128.63 132.47 427684
2025-07-31 130.99 135.84 130.99 134.17 312472
2025-08-01 131.91 133.70 129.59 130.42 534518
2025-08-04 131.26 132.86 130.21 131.03 244801
2025-08-05 131.03 132.24 129.13 132.03 338083
2025-08-06 129.69 129.69 108.00 109.27 2072780
2025-08-07 113.25 120.02 112.15 115.86 980796
2025-08-08 116.29 117.19 110.49 111.13 406790
2025-08-11 111.22 112.00 108.73 108.78 463420
2025-08-12 112.00 112.83 108.89 112.21 366552
2025-08-13 112.59 114.42 112.59 114.42 670984
2025-08-14 113.26 113.75 110.72 111.68 328805
2025-08-15 112.35 112.35 109.86 110.31 280704
2025-08-18 110.66 111.06 109.50 110.25 452047
2025-08-19 110.28 113.87 110.28 113.31 654010
2025-08-20 112.94 113.53 111.68 112.70 476589
2025-08-21 112.16 113.22 110.75 111.93 936371
2025-08-22 114.75 117.80 113.35 117.14 367148
2025-08-25 117.20 118.01 115.33 115.36 477661
2025-08-26 115.67 117.61 114.81 117.53 402631
2025-08-27 117.53 118.69 116.65 117.50 444992
2025-08-28 117.76 118.01 116.01 116.81 435133
2025-08-29 117.10 118.03 114.76 115.37 323141
2025-09-02 113.61 114.92 112.70 114.88 251312
2025-09-03 114.41 115.20 112.80 114.06 327167
2025-09-04 114.33 116.64 114.00 116.42 306449
2025-09-05 117.89 119.25 116.52 117.80 236856
2025-09-08 117.54 117.80 115.74 116.39 442195
2025-09-09 117.14 117.38 113.51 113.96 266584
2025-09-10 113.94 116.32 113.28 113.60 272223
2025-09-11 113.86 115.38 113.03 113.08 512919
2025-09-12 112.59 113.00 110.15 110.28 457160

Explore More About ESAB

Coins representing dividend payouts and trends

ESAB Dividend History

Discover ESAB Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ESAB Stock Split History

Discover ESAB Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ESAB Historical Prices

Explore ESAB Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.