Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
110.65
-2.61 (-2.30%)
At close: Dec 5, 2025, 4:00 PM EST
110.02
-0.63 (-0.57%)
After-hours: Dec 5, 2025, 7:07 PM EST

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.26114.52110.52110.65110.65-2.30%443,702
Dec 4, 2025112.50113.87111.92113.26113.260.49%559,663
Dec 3, 2025109.80112.81109.80112.71112.713.07%322,286
Dec 2, 2025111.04111.26108.30109.35109.35-0.46%506,939
Dec 1, 2025111.00111.95108.56109.85109.85-2.13%696,036
Nov 28, 2025112.95113.01112.00112.24112.240.22%103,557
Nov 26, 2025111.06113.74109.88111.99111.990.39%464,769
Nov 25, 2025108.28111.69107.61111.55111.553.91%774,133
Nov 24, 2025106.08108.79105.51107.35107.351.27%520,079
Nov 21, 2025105.53106.62103.49106.00106.001.54%564,894
Nov 20, 2025106.40107.07103.99104.39104.39-0.53%455,264
Nov 19, 2025107.21107.70104.48104.95104.95-1.95%545,621
Nov 18, 2025106.76107.81105.53107.04107.04-0.11%580,222
Nov 17, 2025111.35111.35106.92107.16107.16-4.11%527,198
Nov 14, 2025110.19112.42110.19111.75111.75-0.04%369,983
Nov 13, 2025112.57114.63111.67111.80111.80-1.12%372,023
Nov 12, 2025114.67116.08112.43113.07113.07-1.86%681,188
Nov 11, 2025114.82115.27113.35115.21115.210.13%320,567
Nov 10, 2025115.02116.42113.28115.06115.060.59%281,973
Nov 7, 2025110.98114.48110.98114.39114.392.15%335,567
Nov 6, 2025112.21113.63111.08111.98111.98-0.44%307,013
Nov 5, 2025111.75113.08110.94112.48112.480.74%631,313
Nov 4, 2025114.10114.10109.72111.65111.65-2.96%578,172
Nov 3, 2025116.12117.15114.15115.05115.05-1.52%375,763
Oct 31, 2025117.36118.63116.55116.82116.82-1.10%432,886
Oct 30, 2025114.69119.73112.92118.12118.123.31%788,557
Oct 29, 2025117.50119.90110.30114.34114.34-5.61%1,156,861
Oct 28, 2025121.50122.20120.45121.14121.14-0.27%577,453
Oct 27, 2025121.00122.19120.39121.47121.471.14%308,187
Oct 24, 2025122.99123.74119.53120.10120.10-2.62%393,189
Oct 23, 2025121.67123.55119.84123.33123.332.15%378,645
Oct 22, 2025122.56124.17120.50120.73120.73-2.12%833,318
Oct 21, 2025123.52124.33122.37123.35123.350.42%442,611
Oct 20, 2025123.40123.69121.84122.84122.840.80%536,507
Oct 17, 2025121.69122.20120.55121.87121.870.17%316,324
Oct 16, 2025122.33122.53120.43121.66121.660.25%418,942
Oct 15, 2025121.31123.04119.57121.36121.360.85%456,529
Oct 14, 2025115.32121.70114.75120.34120.343.97%475,188
Oct 13, 2025117.29118.37115.71115.74115.74-0.21%455,605
Oct 10, 2025118.94119.26115.92115.98115.98-2.07%280,763
Oct 9, 2025120.41120.85117.89118.43118.43-1.13%280,680
Oct 8, 2025118.67120.04117.56119.78119.782.03%346,090
Oct 7, 2025118.85119.34117.08117.40117.40-1.05%367,517
Oct 6, 2025116.69119.12116.58118.64118.640.92%464,618
Oct 3, 2025114.37118.90113.56117.56117.564.48%590,923
Oct 2, 2025111.70112.86110.18112.52112.421.00%299,709
Oct 1, 2025111.08111.74110.53111.41111.31-0.30%255,925
Sep 30, 2025109.53111.84109.00111.74111.641.94%395,845
Sep 29, 2025111.02112.89109.00109.61109.51-0.41%526,673
Sep 26, 2025110.14111.23109.61110.06109.960.15%393,452
Sep 25, 2025107.89110.00106.68109.90109.801.63%459,982
Sep 24, 2025109.55110.51107.47108.14108.04-1.20%749,322
Sep 23, 2025111.53111.85108.48109.45109.35-1.22%784,922
Sep 22, 2025110.47111.45108.79110.80110.700.32%734,989
Sep 19, 2025107.64111.44107.44110.45110.350.74%1,256,678
Sep 18, 2025110.15110.83109.00109.64109.540.10%759,928
Sep 17, 2025109.31111.85108.28109.53109.430.65%552,502
Sep 16, 2025109.55109.86107.21108.82108.72-0.23%455,268
Sep 15, 2025110.71111.75108.72109.07108.97-1.10%491,942
Sep 12, 2025112.59113.00110.15110.28110.18-2.48%457,160
Sep 11, 2025113.86115.38113.03113.08112.98-0.46%512,919
Sep 10, 2025113.94116.32113.28113.60113.50-0.32%272,223
Sep 9, 2025117.14117.38113.51113.96113.86-2.09%266,584
Sep 8, 2025117.54117.80115.74116.39116.29-1.20%442,195
Sep 5, 2025117.89119.25116.52117.80117.701.19%236,856
Sep 4, 2025114.33116.64114.00116.42116.322.07%306,449
Sep 3, 2025114.41115.20112.80114.06113.96-0.71%327,167
Sep 2, 2025113.61114.92112.70114.88114.78-0.42%251,312
Aug 29, 2025117.10118.03114.76115.37115.27-1.23%323,141
Aug 28, 2025117.76118.01116.01116.81116.71-0.59%435,133
Aug 27, 2025117.53118.69116.65117.50117.40-0.03%444,992
Aug 26, 2025115.67117.61114.81117.53117.431.88%402,631
Aug 25, 2025117.20118.01115.33115.36115.26-1.52%477,661
Aug 22, 2025114.75117.80113.35117.14117.044.65%367,148
Aug 21, 2025112.16113.22110.75111.93111.83-0.68%936,371
Aug 20, 2025112.94113.53111.68112.70112.60-0.54%476,589
Aug 19, 2025110.28113.87110.28113.31113.212.78%654,010
Aug 18, 2025110.66111.06109.50110.25110.15-0.05%452,047
Aug 15, 2025112.35112.35109.86110.31110.21-1.23%280,704
Aug 14, 2025113.26113.75110.72111.68111.58-2.39%328,805
Aug 13, 2025112.59114.42112.59114.42114.321.97%670,984
Aug 12, 2025112.00112.83108.89112.21112.113.15%366,552
Aug 11, 2025111.22112.00108.73108.78108.68-2.11%463,420
Aug 8, 2025116.29117.19110.49111.13111.03-4.08%406,790
Aug 7, 2025113.25120.02112.15115.86115.766.03%980,796
Aug 6, 2025129.69129.69108.00109.27109.17-17.24%2,072,780
Aug 5, 2025131.03132.24129.13132.03131.910.76%338,083
Aug 4, 2025131.26132.86130.21131.03130.910.47%244,801
Aug 1, 2025131.91133.70129.59130.42130.30-2.79%534,518
Jul 31, 2025130.99135.84130.99134.17134.051.28%312,472
Jul 30, 2025130.95132.57128.63132.47132.351.63%427,684
Jul 29, 2025132.91133.28130.20130.34130.22-0.98%140,139
Jul 28, 2025133.81134.39130.87131.63131.51-1.24%515,203
Jul 25, 2025132.79133.30131.47133.28133.160.92%177,923
Jul 24, 2025131.52132.43130.83132.07131.95-0.16%205,566
Jul 23, 2025131.55132.72131.19132.28132.161.09%252,496
Jul 22, 2025128.17131.88128.14130.86130.742.20%232,611
Jul 21, 2025131.54131.94127.92128.04127.93-1.50%263,036
Jul 18, 2025130.09130.92129.13129.99129.870.28%241,426
Jul 17, 2025125.04130.85125.04129.63129.513.44%281,307