Stockscreener 앱 받기
117.80
1.19%
1.38
시간 외 거래:
117.80
Esab Corp 주식 (ESAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $119.2 | $116.5 | $2.73 | 236,855.0 | +1.19% |
| 2025-09-04 | $116.6 | $114.0 | $2.64 | 306,449.0 | +2.07% |
| 2025-09-03 | $115.2 | $112.8 | $2.41 | 316,799.0 | -0.71% |
| 2025-09-02 | $114.9 | $112.7 | $2.22 | 251,312.0 | -0.42% |
| 2025-08-29 | $118.0 | $114.8 | $3.27 | 323,136.0 | -1.23% |
| 2025-08-28 | $118.0 | $116.0 | $2.00 | 435,133.0 | -0.59% |
| 2025-08-27 | $118.7 | $116.7 | $2.04 | 444,992.0 | -0.03% |
| 2025-08-26 | $117.6 | $114.8 | $2.80 | 402,630.0 | +1.87% |
| 2025-08-25 | $118.0 | $115.3 | $2.68 | 436,160.0 | -1.51% |
| 2025-08-22 | $117.8 | $113.3 | $4.45 | 366,913.0 | +4.65% |
| 2025-08-21 | $113.2 | $110.8 | $2.47 | 925,001.0 | -0.68% |
| 2025-08-20 | $113.5 | $111.7 | $1.85 | 476,544.0 | -0.54% |
| 2025-08-19 | $113.9 | $110.3 | $3.58 | 653,965.0 | +2.78% |
| 2025-08-18 | $111.1 | $109.5 | $1.56 | 451,002.0 | -0.05% |
| 2025-08-15 | $112.3 | $109.9 | $2.49 | 280,704.0 | -1.23% |
| 2025-08-14 | $113.8 | $110.7 | $3.03 | 328,805.0 | -2.39% |
| 2025-08-13 | $114.4 | $112.6 | $1.83 | 670,984.0 | +1.97% |
| 2025-08-12 | $112.8 | $108.9 | $3.94 | 366,550.0 | +3.15% |
| 2025-08-11 | $112.0 | $108.7 | $3.27 | 463,300.0 | -2.11% |
| 2025-08-08 | $117.2 | $110.5 | $6.70 | 406,790.0 | -4.08% |
Esab Corp 주식 (ESAB) 연도별 가격 이력
이 심층 분석에서는 Esab Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esab Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esab Corp 주식 (ESAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $119.2 | $112.7 | $6.55 | 1,348,270.0 | +2.11% |
| 2025-08 | $133.7 | $108.0 | $25.69 | 11,603,250.0 | -14.01% |
| 2025-07 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| 2025-06 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| 2025-05 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| 2025-04 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| 2025-03 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| 2025-02 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| 2025-01 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
Esab Corp 주식 (ESAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
Esab Corp 주식 (ESAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| 2023-11 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| 2023-10 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| 2023-09 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| 2023-08 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| 2023-07 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| 2023-06 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| 2023-05 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| 2023-04 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| 2023-03 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| 2023-02 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| 2023-01 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
0.61%
0.44%
자본화:
|
볼륨(24시간):