Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
107.79
-5.61 (-4.95%)
Mar 6, 2026, 4:00 PM EST - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.02112.02107.57107.79107.79-4.95%300,058
Mar 5, 2026116.66118.18112.20113.40113.40-3.66%367,548
Mar 4, 2026117.07117.76113.92117.71117.710.94%408,789
Mar 3, 2026117.73118.20113.48116.61116.61-4.14%397,411
Mar 2, 2026124.90125.33120.96121.64121.64-3.59%380,483
Feb 27, 2026122.63126.71122.06126.17126.171.04%434,710
Feb 26, 2026125.10127.10123.82124.87124.870.07%421,559
Feb 25, 2026125.34125.77121.58124.78124.78-0.42%446,828
Feb 24, 2026122.68126.72122.61125.31125.312.17%438,587
Feb 23, 2026130.00130.35122.42122.65122.65-4.65%431,747
Feb 20, 2026131.56131.89127.76128.63128.63-1.51%412,982
Feb 19, 2026132.97133.34130.38130.60130.60-1.71%340,012
Feb 18, 2026133.97136.56132.39132.87132.87-0.42%382,708
Feb 17, 2026135.00135.35132.51133.43133.43-1.03%291,783
Feb 13, 2026134.58136.91131.50134.82134.820.68%392,207
Feb 12, 2026135.03137.42133.16133.91133.91-0.45%588,195
Feb 11, 2026135.48136.40133.76134.52134.520.06%316,363
Feb 10, 2026133.27135.03132.06134.44134.441.23%330,616
Feb 9, 2026132.93133.94130.68132.81132.81-0.93%584,171
Feb 6, 2026129.58135.41128.41134.05134.054.81%1,091,636
Feb 5, 2026126.38131.26126.38127.90127.900.23%847,166
Feb 4, 2026118.61128.61118.61127.61127.618.26%1,173,976
Feb 3, 2026113.06117.87110.95117.87117.872.84%953,984
Feb 2, 2026117.50117.53110.50114.62114.62-5.35%1,524,224
Jan 30, 2026118.36121.79118.26121.10121.101.10%543,083
Jan 29, 2026118.88119.87116.70119.78119.781.85%385,997
Jan 28, 2026117.46119.52114.81117.60117.60-278,800
Jan 27, 2026119.93119.93117.53117.60117.60-2.39%362,168
Jan 26, 2026121.36121.55119.79120.48120.48-0.20%172,132
Jan 23, 2026125.03125.03119.04120.72120.72-0.56%239,805
Jan 22, 2026120.58121.95119.88121.40121.401.25%299,525
Jan 21, 2026119.42121.49114.72119.90119.901.75%279,846
Jan 20, 2026119.51121.12117.50117.84117.84-3.04%240,964
Jan 16, 2026122.35122.69120.50121.54121.54-0.22%200,663
Jan 15, 2026120.73122.46120.73121.81121.811.45%212,839
Jan 14, 2026117.55120.94117.55120.07120.070.65%252,891
Jan 13, 2026121.01121.88119.07119.29119.29-0.91%304,438
Jan 12, 2026119.72120.95119.58120.38120.380.15%500,711
Jan 9, 2026119.58120.44118.50120.20120.201.08%261,879
Jan 8, 2026112.48118.94112.48118.91118.914.83%437,305
Jan 7, 2026116.40116.79112.92113.43113.43-2.58%319,152
Jan 6, 2026114.10117.01111.71116.43116.431.59%372,565
Jan 5, 2026113.27117.68113.27114.61114.611.81%280,968
Jan 2, 2026111.92114.33111.44112.57112.570.76%437,445
Dec 31, 2025112.61113.36111.25111.72111.72-1.35%399,840
Dec 30, 2025112.88113.72112.61113.25113.150.14%254,803
Dec 29, 2025113.71114.01112.34113.09112.99-0.98%340,248
Dec 26, 2025114.72114.80113.29114.21114.11-0.05%134,305
Dec 24, 2025113.89114.73113.82114.27114.17-0.05%134,015
Dec 23, 2025114.51117.37113.75114.33114.23-0.38%272,359
Dec 22, 2025114.17115.99113.85114.77114.670.93%250,602
Dec 19, 2025113.93114.54112.68113.71113.61-0.01%777,860
Dec 18, 2025112.29114.05111.69113.72113.620.79%606,918
Dec 17, 2025113.68114.40111.28112.83112.73-1.36%574,615
Dec 16, 2025115.07115.72113.40114.39114.29-0.92%387,587
Dec 15, 2025116.41117.03112.51115.45115.35-0.59%264,959
Dec 12, 2025116.19118.00114.27116.14116.040.38%818,985
Dec 11, 2025113.72116.67113.54115.70115.601.72%586,822
Dec 10, 2025109.61115.55109.61113.74113.643.77%819,189
Dec 9, 2025107.76109.63107.17109.61109.511.42%664,713
Dec 8, 2025110.50111.05107.94108.08107.98-2.32%574,214
Dec 5, 2025113.26114.52110.52110.65110.55-2.30%443,899
Dec 4, 2025112.50113.87111.92113.26113.160.49%559,663
Dec 3, 2025109.80112.81109.80112.71112.613.07%322,286
Dec 2, 2025111.04111.26108.30109.35109.25-0.46%531,128
Dec 1, 2025111.00111.95108.56109.85109.75-2.13%697,363
Nov 28, 2025112.95113.01112.00112.24112.140.22%103,668
Nov 26, 2025111.06113.74109.88111.99111.890.39%464,771
Nov 25, 2025108.28111.69107.61111.55111.453.91%774,133
Nov 24, 2025106.08108.79105.51107.35107.261.27%523,867
Nov 21, 2025105.53106.62103.49106.00105.911.54%565,003
Nov 20, 2025106.40107.07103.99104.39104.30-0.53%455,264
Nov 19, 2025107.21107.70104.48104.95104.86-1.95%545,621
Nov 18, 2025106.76107.81105.53107.04106.95-0.11%580,222
Nov 17, 2025111.35111.35106.92107.16107.07-4.11%527,198
Nov 14, 2025110.19112.42110.19111.75111.65-0.04%369,983
Nov 13, 2025112.57114.63111.67111.80111.70-1.12%372,023
Nov 12, 2025114.67116.08112.43113.07112.97-1.86%681,188
Nov 11, 2025114.82115.27113.35115.21115.110.13%320,567
Nov 10, 2025115.02116.42113.28115.06114.960.59%281,973
Nov 7, 2025110.98114.48110.98114.39114.292.15%335,567
Nov 6, 2025112.21113.63111.08111.98111.88-0.44%307,013
Nov 5, 2025111.75113.08110.94112.48112.380.74%631,313
Nov 4, 2025114.10114.10109.72111.65111.55-2.96%578,172
Nov 3, 2025116.12117.15114.15115.05114.95-1.52%375,763
Oct 31, 2025117.36118.63116.55116.82116.72-1.10%432,886
Oct 30, 2025114.69119.73112.92118.12118.023.31%788,557
Oct 29, 2025117.50119.90110.30114.34114.24-5.61%1,156,861
Oct 28, 2025121.50122.20120.45121.14121.03-0.27%577,453
Oct 27, 2025121.00122.19120.39121.47121.361.14%308,187
Oct 24, 2025122.99123.74119.53120.10119.99-2.62%393,189
Oct 23, 2025121.67123.55119.84123.33123.222.15%378,645
Oct 22, 2025122.56124.17120.50120.73120.62-2.12%833,318
Oct 21, 2025123.52124.33122.37123.35123.240.42%442,611
Oct 20, 2025123.40123.69121.84122.84122.730.80%536,507
Oct 17, 2025121.69122.20120.55121.87121.760.17%316,324
Oct 16, 2025122.33122.53120.43121.66121.550.25%418,942
Oct 15, 2025121.31123.04119.57121.36121.250.85%456,529
Oct 14, 2025115.32121.70114.75120.34120.233.97%475,188
Oct 13, 2025117.29118.37115.71115.74115.64-0.21%455,605