$104.67
−0.94−0.89%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ESAB
ESAB Corporation is down 0.89% to $104.67 on light volume — just 0.28× the 20-day average.
- Underperforming the Industrials sector by 0.35 points today (−0.54% group vs. −0.89% here)
- Sitting 32% of the way between 52W low $89.41 and high $137.42
- Volume is only 0.28× the 20-day average — quieter tape than recent sessions
- Opened up 1.16% from the prior close of $105.61
Range: $102.64 – 104.94Change: +1.04%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $103.59 | 5.6K |
| Apr 21, 1:40 PM | $103.96 | 10.3K |
| Apr 21, 1:45 PM | $104.28 | 14.4K |
| Apr 21, 1:50 PM | $103.87 | 9.8K |
| Apr 21, 1:55 PM | $103.90 | 6.7K |
| Apr 21, 2:00 PM | $103.72 | 13.9K |
| Apr 21, 2:05 PM | $103.83 | 7.8K |
| Apr 21, 2:10 PM | $103.76 | 14.8K |
| Apr 21, 2:15 PM | $103.61 | 10.9K |
| Apr 21, 2:20 PM | $103.38 | 9.0K |
| Apr 21, 2:25 PM | $103.01 | 14.0K |
| Apr 21, 2:30 PM | $103.29 | 14.5K |
| Apr 21, 2:35 PM | $103.49 | 13.8K |
| Apr 21, 2:40 PM | $103.48 | 8.9K |
| Apr 21, 2:45 PM | $103.54 | 10.5K |
| Apr 21, 2:50 PM | $103.34 | 9.1K |
| Apr 21, 2:55 PM | $103.08 | 12.2K |
| Apr 21, 3:00 PM | $102.68 | 8.7K |
| Apr 21, 3:05 PM | $102.88 | 15.0K |
| Apr 21, 3:10 PM | $102.86 | 10.1K |
| Apr 21, 3:15 PM | $103.23 | 10.3K |
| Apr 21, 3:20 PM | $103.35 | 11.3K |
| Apr 21, 3:25 PM | $103.35 | 5.6K |
| Apr 21, 3:30 PM | $102.99 | 11.0K |
| Apr 21, 3:35 PM | $102.69 | 9.1K |
| Apr 21, 3:40 PM | $102.64 | 15.0K |
| Apr 21, 3:45 PM | $102.74 | 9.4K |
| Apr 21, 3:50 PM | $102.82 | 8.3K |
| Apr 21, 3:55 PM | $103.21 | 13.2K |
| Apr 21, 4:00 PM | $103.59 | 12.3K |
| Apr 21, 4:05 PM | $103.65 | 12.9K |
| Apr 21, 4:10 PM | $103.70 | 15.3K |
| Apr 21, 4:15 PM | $103.55 | 12.4K |
| Apr 21, 4:20 PM | $103.77 | 10.3K |
| Apr 21, 4:25 PM | $103.87 | 13.2K |
| Apr 21, 4:30 PM | $104.01 | 13.0K |
| Apr 21, 4:35 PM | $103.96 | 11.1K |
| Apr 21, 4:40 PM | $104.07 | 9.6K |
| Apr 21, 4:45 PM | $104.12 | 14.9K |
| Apr 21, 4:50 PM | $104.20 | 6.3K |
| Apr 21, 4:55 PM | $104.08 | 11.8K |
| Apr 21, 5:00 PM | $103.74 | 7.6K |
| Apr 21, 5:05 PM | $103.38 | 7.6K |
| Apr 21, 5:10 PM | $103.22 | 8.9K |
| Apr 21, 5:15 PM | $103.41 | 11.8K |
| Apr 21, 5:20 PM | $103.82 | 11.8K |
| Apr 21, 5:25 PM | $103.78 | 14.9K |
| Apr 21, 5:30 PM | $104.13 | 9.6K |
| Apr 21, 5:35 PM | $104.11 | 15.4K |
| Apr 21, 5:40 PM | $104.03 | 6.9K |
| Apr 21, 5:45 PM | $103.84 | 5.9K |
| Apr 21, 5:50 PM | $103.52 | 9.9K |
| Apr 21, 5:55 PM | $103.24 | 6.8K |
| Apr 21, 6:00 PM | $103.59 | 14.3K |
| Apr 21, 6:05 PM | $103.53 | 6.2K |
| Apr 21, 6:10 PM | $103.23 | 10.1K |
| Apr 21, 6:15 PM | $102.92 | 6.7K |
| Apr 21, 6:20 PM | $103.13 | 14.6K |
| Apr 21, 6:25 PM | $103.39 | 12.8K |
| Apr 21, 6:30 PM | $103.69 | 6.9K |
| Apr 21, 6:35 PM | $103.64 | 12.0K |
| Apr 21, 6:40 PM | $103.69 | 10.4K |
| Apr 21, 6:45 PM | $103.92 | 9.1K |
| Apr 21, 6:50 PM | $103.71 | 9.4K |
| Apr 21, 6:55 PM | $104.11 | 7.4K |
| Apr 21, 7:00 PM | $104.51 | 8.0K |
| Apr 21, 7:05 PM | $104.59 | 9.9K |
| Apr 21, 7:10 PM | $104.92 | 13.2K |
| Apr 21, 7:15 PM | $104.94 | 9.6K |
| Apr 21, 7:20 PM | $104.66 | 13.6K |
| Apr 21, 7:25 PM | $104.31 | 13.5K |
| Apr 21, 7:30 PM | $104.40 | 7.2K |
| Apr 21, 7:35 PM | $104.45 | 13.8K |
| Apr 21, 7:40 PM | $104.71 | 11.0K |
| Apr 21, 7:45 PM | $104.57 | 10.7K |
| Apr 21, 7:50 PM | $104.36 | 12.3K |
| Apr 21, 7:55 PM | $104.57 | 14.9K |
| Apr 21, 8:00 PM | $104.67 | 11.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $105.61
- Open
- $106.84
- Day's Range
- $104.08 – 106.87
- 52-Week Range
- $89.41 – 137.42
- Volume
- 218.0K
- Avg Volume (20d)
- 773.0K
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on ESAB
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.28× avg · 218.0K shares
Volume unusually quiet versus 20-day average.
Gap Up+1.16% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ESAB. We publish when a signal fires — check back.