Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
99.53
-3.73 (-3.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026103.17103.1898.7799.5399.53-3.61%437,602
Apr 27, 2026101.31103.86101.29103.26103.261.95%577,731
Apr 24, 2026102.76103.37100.65101.28101.28-1.59%478,357
Apr 23, 2026104.35104.98101.56102.92102.92-0.91%430,091
Apr 22, 2026106.84106.87103.60103.86103.86-1.66%684,265
Apr 21, 2026107.62109.15105.09105.61105.61-1.90%587,722
Apr 20, 2026108.60109.19105.66107.66107.66-1.73%1,103,212
Apr 17, 2026101.22110.35101.22109.55109.5510.73%1,095,095
Apr 16, 2026101.66102.5897.9198.9398.93-2.45%710,157
Apr 15, 2026104.32104.33100.35101.41101.41-2.64%475,645
Apr 14, 2026102.59104.61100.66104.16104.161.73%628,841
Apr 13, 2026100.84102.4499.26102.39102.390.73%506,778
Apr 10, 2026102.01102.0199.93101.65101.65-0.59%494,716
Apr 9, 2026101.93103.39101.08102.25102.25-0.68%585,195
Apr 8, 2026101.41103.7899.79102.95102.958.77%1,140,262
Apr 7, 202695.4296.1692.9294.6594.65-1.52%700,017
Apr 6, 202696.8997.9895.9196.1196.11-2.30%672,673
Apr 2, 202696.65100.6496.0498.3798.37-2.60%1,150,254
Apr 1, 202698.15101.8698.15101.00100.904.49%949,169
Mar 31, 202693.2197.8291.7396.6696.565.82%890,447
Mar 30, 202691.9292.9189.4191.3491.25-0.26%843,211
Mar 27, 202690.6192.3689.7091.5891.49-0.94%814,902
Mar 26, 202696.1097.0592.3092.4592.36-5.24%1,132,288
Mar 25, 202697.2298.0894.5097.5697.462.20%432,644
Mar 24, 202694.3796.1893.1095.4695.37-0.28%539,208
Mar 23, 202695.0098.9093.7995.7395.641.61%864,953
Mar 20, 202698.3398.7894.0594.2194.12-4.20%1,340,203
Mar 19, 202695.3498.9493.6998.3498.241.18%627,795
Mar 18, 202698.94100.5997.0697.1997.09-2.32%849,102
Mar 17, 202699.37100.6896.4799.5099.401.21%841,253
Mar 16, 202698.71100.0398.0298.3198.210.39%597,460
Mar 13, 2026104.00104.8997.5497.9397.83-5.47%627,945
Mar 12, 2026106.17109.82101.93103.60103.50-4.20%435,825
Mar 11, 2026106.81108.71105.35108.14108.030.36%356,692
Mar 10, 2026107.35110.09106.25107.75107.640.68%669,572
Mar 9, 2026105.70107.87103.54107.02106.91-0.71%405,334
Mar 6, 2026112.02112.02107.57107.79107.68-4.95%300,058
Mar 5, 2026116.66118.18112.20113.40113.29-3.66%367,548
Mar 4, 2026117.07117.76113.92117.71117.590.94%408,789
Mar 3, 2026117.73118.20113.48116.61116.49-4.14%397,411
Mar 2, 2026124.90125.33120.96121.64121.52-3.59%380,483
Feb 27, 2026122.63126.71122.06126.17126.051.04%438,241
Feb 26, 2026125.10127.10123.82124.87124.750.07%421,559
Feb 25, 2026125.34125.77121.58124.78124.66-0.42%446,828
Feb 24, 2026122.68126.72122.61125.31125.192.17%438,587
Feb 23, 2026130.00130.35122.42122.65122.53-4.65%431,747
Feb 20, 2026131.56131.89127.76128.63128.50-1.51%412,982
Feb 19, 2026132.97133.34130.38130.60130.47-1.71%340,012
Feb 18, 2026133.97136.56132.39132.87132.74-0.42%382,708
Feb 17, 2026135.00135.35132.51133.43133.30-1.03%291,783
Feb 13, 2026134.58136.91131.50134.82134.690.68%392,207
Feb 12, 2026135.03137.42133.16133.91133.78-0.45%588,195
Feb 11, 2026135.48136.40133.76134.52134.390.06%316,363
Feb 10, 2026133.27135.03132.06134.44134.311.23%330,616
Feb 9, 2026132.93133.94130.68132.81132.68-0.93%584,171
Feb 6, 2026129.58135.41128.41134.05133.924.81%1,091,636
Feb 5, 2026126.38131.26126.38127.90127.770.23%847,166
Feb 4, 2026118.61128.61118.61127.61127.488.26%1,173,976
Feb 3, 2026113.06117.87110.95117.87117.752.84%953,984
Feb 2, 2026117.50117.53110.50114.62114.51-5.35%1,524,224
Jan 30, 2026118.36121.79118.26121.10120.981.10%543,083
Jan 29, 2026118.88119.87116.70119.78119.661.85%385,997
Jan 28, 2026117.46119.52114.81117.60117.48-278,800
Jan 27, 2026119.93119.93117.53117.60117.48-2.39%362,168
Jan 26, 2026121.36121.55119.79120.48120.36-0.20%172,132
Jan 23, 2026125.03125.03119.04120.72120.60-0.56%239,805
Jan 22, 2026120.58121.95119.88121.40121.281.25%299,525
Jan 21, 2026119.42121.49114.72119.90119.781.75%279,846
Jan 20, 2026119.51121.12117.50117.84117.72-3.04%240,964
Jan 16, 2026122.35122.69120.50121.54121.42-0.22%200,663
Jan 15, 2026120.73122.46120.73121.81121.691.45%212,839
Jan 14, 2026117.55120.94117.55120.07119.950.65%252,891
Jan 13, 2026121.01121.88119.07119.29119.17-0.91%304,438
Jan 12, 2026119.72120.95119.58120.38120.260.15%500,711
Jan 9, 2026119.58120.44118.50120.20120.081.08%261,879
Jan 8, 2026112.48118.94112.48118.91118.794.83%437,305
Jan 7, 2026116.40116.79112.92113.43113.32-2.58%319,152
Jan 6, 2026114.10117.01111.71116.43116.311.59%372,565
Jan 5, 2026113.27117.68113.27114.61114.501.81%280,968
Jan 2, 2026111.92114.33111.44112.57112.460.76%437,445
Dec 31, 2025112.61113.36111.25111.72111.61-1.35%399,840
Dec 30, 2025112.88113.72112.61113.25113.040.14%254,803
Dec 29, 2025113.71114.01112.34113.09112.88-0.98%340,248
Dec 26, 2025114.72114.80113.29114.21114.00-0.05%134,305
Dec 24, 2025113.89114.73113.82114.27114.06-0.05%134,015
Dec 23, 2025114.51117.37113.75114.33114.12-0.38%272,359
Dec 22, 2025114.17115.99113.85114.77114.560.93%250,602
Dec 19, 2025113.93114.54112.68113.71113.50-0.01%777,860
Dec 18, 2025112.29114.05111.69113.72113.510.79%606,918
Dec 17, 2025113.68114.40111.28112.83112.62-1.36%574,615
Dec 16, 2025115.07115.72113.40114.39114.18-0.92%387,587
Dec 15, 2025116.41117.03112.51115.45115.23-0.59%264,959
Dec 12, 2025116.19118.00114.27116.14115.920.38%818,985
Dec 11, 2025113.72116.67113.54115.70115.481.72%586,822
Dec 10, 2025109.61115.55109.61113.74113.533.77%819,189
Dec 9, 2025107.76109.63107.17109.61109.401.42%664,713
Dec 8, 2025110.50111.05107.94108.08107.88-2.32%574,214
Dec 5, 2025113.26114.52110.52110.65110.44-2.30%443,899
Dec 4, 2025112.50113.87111.92113.26113.050.49%559,663
Dec 3, 2025109.80112.81109.80112.71112.503.07%322,286