ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.15	100.76	97.34	100.61	100.61	1.81%	1,211,255
Jun 25, 2026	98.23	101.44	96.82	98.82	98.82	2.03%	620,358
Jun 24, 2026	96.83	99.28	96.14	96.85	96.85	0.24%	1,035,757
Jun 23, 2026	99.98	101.16	96.52	96.62	96.62	-5.53%	813,220
Jun 22, 2026	105.83	107.01	101.25	102.28	102.28	-3.69%	899,751
Jun 18, 2026	101.97	106.93	100.55	106.20	106.20	7.07%	1,532,481
Jun 17, 2026	102.09	104.98	98.83	99.19	99.19	-3.23%	892,297
Jun 16, 2026	98.65	103.42	98.22	102.50	102.50	5.98%	1,110,173
Jun 15, 2026	96.92	100.64	96.00	96.72	96.72	5.62%	1,607,011
Jun 12, 2026	90.18	92.53	89.20	91.57	91.57	2.71%	864,200
Jun 11, 2026	83.61	89.83	82.19	89.15	89.15	7.51%	1,080,881
Jun 10, 2026	87.43	88.71	82.42	82.92	82.92	-6.28%	1,061,666
Jun 9, 2026	88.68	91.42	86.36	88.48	88.48	0.64%	555,653
Jun 8, 2026	87.77	88.96	87.60	87.92	87.92	-0.03%	575,646
Jun 5, 2026	87.99	88.88	86.25	87.95	87.95	-0.41%	455,947
Jun 4, 2026	90.41	90.92	87.28	88.31	88.31	-0.85%	567,486
Jun 3, 2026	89.90	90.32	87.56	89.07	89.07	-0.85%	675,746
Jun 2, 2026	90.30	92.30	88.29	89.83	89.83	-0.66%	540,182
Jun 1, 2026	91.04	91.40	88.23	90.43	90.43	-2.16%	383,563
May 29, 2026	92.59	94.03	91.66	92.43	92.43	-0.62%	505,012
May 28, 2026	92.50	93.65	91.36	93.01	93.01	-0.86%	398,017
May 27, 2026	95.04	96.25	93.63	93.82	93.82	-0.75%	464,895
May 26, 2026	92.56	95.34	91.98	94.53	94.53	2.94%	531,692
May 22, 2026	91.81	92.43	89.83	91.83	91.83	0.71%	498,642
May 21, 2026	89.92	91.95	86.51	91.18	91.18	0.76%	631,076
May 20, 2026	84.81	90.54	83.17	90.49	90.49	7.14%	748,785
May 19, 2026	86.92	88.07	84.25	84.46	84.46	-4.06%	542,318
May 18, 2026	89.00	90.39	87.76	88.03	88.03	-0.64%	376,553
May 15, 2026	89.80	90.15	87.83	88.60	88.60	-2.82%	421,112
May 14, 2026	91.78	93.25	90.51	91.17	91.17	0.16%	432,113
May 13, 2026	93.42	95.27	90.05	91.02	91.02	-3.38%	628,569
May 12, 2026	96.50	96.53	93.05	94.20	94.20	-2.45%	488,496
May 11, 2026	101.29	101.39	95.64	96.57	96.57	-4.33%	683,013
May 8, 2026	102.75	105.38	100.29	100.94	100.94	-1.42%	638,705
May 7, 2026	100.00	105.64	99.67	102.39	102.39	0.85%	807,620
May 6, 2026	99.98	102.84	96.14	101.53	101.53	4.42%	719,363
May 5, 2026	96.27	98.37	95.12	97.23	97.23	2.44%	481,517
May 4, 2026	97.01	98.24	94.88	94.91	94.91	-3.09%	504,509
May 1, 2026	98.55	100.17	96.93	97.94	97.94	-0.34%	423,332
Apr 30, 2026	97.06	98.47	95.57	98.27	98.27	2.05%	473,671
Apr 29, 2026	99.11	99.37	95.19	96.30	96.30	-3.25%	760,881
Apr 28, 2026	103.17	103.18	98.77	99.53	99.53	-3.61%	437,657
Apr 27, 2026	101.31	103.86	101.29	103.26	103.26	1.95%	577,731
Apr 24, 2026	102.76	103.37	100.65	101.28	101.28	-1.59%	512,735
Apr 23, 2026	104.35	104.98	101.56	102.92	102.92	-0.91%	430,091
Apr 22, 2026	106.84	106.87	103.60	103.86	103.86	-1.66%	684,265
Apr 21, 2026	107.62	109.15	105.09	105.61	105.61	-1.90%	587,765
Apr 20, 2026	108.60	109.19	105.66	107.66	107.66	-1.73%	1,103,213
Apr 17, 2026	101.22	110.35	101.22	109.55	109.55	10.73%	1,095,573
Apr 16, 2026	101.66	102.58	97.91	98.93	98.93	-2.45%	710,157
Apr 15, 2026	104.32	104.33	100.35	101.41	101.41	-2.64%	475,646
Apr 14, 2026	102.59	104.61	100.66	104.16	104.16	1.73%	629,723
Apr 13, 2026	100.84	102.44	99.26	102.39	102.39	0.73%	506,778
Apr 10, 2026	102.01	102.01	99.93	101.65	101.65	-0.59%	494,716
Apr 9, 2026	101.93	103.39	101.08	102.25	102.25	-0.68%	585,205
Apr 8, 2026	101.41	103.78	99.79	102.95	102.95	8.77%	1,140,272
Apr 7, 2026	95.42	96.16	92.92	94.65	94.65	-1.52%	705,766
Apr 6, 2026	96.89	97.98	95.91	96.11	96.11	-2.30%	672,673
Apr 2, 2026	96.65	100.64	96.04	98.37	98.37	-2.51%	1,150,254
Apr 1, 2026	98.15	101.86	98.15	101.00	100.90	4.49%	949,169
Mar 31, 2026	93.21	97.82	91.73	96.66	96.56	5.82%	890,447
Mar 30, 2026	91.92	92.91	89.41	91.34	91.25	-0.26%	843,211
Mar 27, 2026	90.61	92.36	89.70	91.58	91.49	-0.94%	814,902
Mar 26, 2026	96.10	97.05	92.30	92.45	92.36	-5.24%	1,132,288
Mar 25, 2026	97.22	98.08	94.50	97.56	97.46	2.20%	432,644
Mar 24, 2026	94.37	96.18	93.10	95.46	95.37	-0.28%	539,208
Mar 23, 2026	95.00	98.90	93.79	95.73	95.64	1.61%	864,953
Mar 20, 2026	98.33	98.78	94.05	94.21	94.12	-4.20%	1,340,203
Mar 19, 2026	95.34	98.94	93.69	98.34	98.24	1.18%	627,795
Mar 18, 2026	98.94	100.59	97.06	97.19	97.09	-2.32%	849,102
Mar 17, 2026	99.37	100.68	96.47	99.50	99.40	1.21%	841,253
Mar 16, 2026	98.71	100.03	98.02	98.31	98.21	0.39%	597,460
Mar 13, 2026	104.00	104.89	97.54	97.93	97.83	-5.47%	627,945
Mar 12, 2026	106.17	109.82	101.93	103.60	103.50	-4.20%	435,825
Mar 11, 2026	106.81	108.71	105.35	108.14	108.03	0.36%	356,692
Mar 10, 2026	107.35	110.09	106.25	107.75	107.64	0.68%	669,572
Mar 9, 2026	105.70	107.87	103.54	107.02	106.91	-0.71%	405,334
Mar 6, 2026	112.02	112.02	107.57	107.79	107.68	-4.95%	300,058
Mar 5, 2026	116.66	118.18	112.20	113.40	113.29	-3.66%	367,548
Mar 4, 2026	117.07	117.76	113.92	117.71	117.59	0.94%	408,789
Mar 3, 2026	117.73	118.20	113.48	116.61	116.49	-4.14%	397,411
Mar 2, 2026	124.90	125.33	120.96	121.64	121.52	-3.59%	380,483
Feb 27, 2026	122.63	126.71	122.06	126.17	126.05	1.04%	438,241
Feb 26, 2026	125.10	127.10	123.82	124.87	124.75	0.07%	421,559
Feb 25, 2026	125.34	125.77	121.58	124.78	124.66	-0.42%	446,828
Feb 24, 2026	122.68	126.72	122.61	125.31	125.19	2.17%	438,587
Feb 23, 2026	130.00	130.35	122.42	122.65	122.53	-4.65%	431,747
Feb 20, 2026	131.56	131.89	127.76	128.63	128.50	-1.51%	412,982
Feb 19, 2026	132.97	133.34	130.38	130.60	130.47	-1.71%	340,012
Feb 18, 2026	133.97	136.56	132.39	132.87	132.74	-0.42%	382,708
Feb 17, 2026	135.00	135.35	132.51	133.43	133.30	-1.03%	291,783
Feb 13, 2026	134.58	136.91	131.50	134.82	134.69	0.68%	392,207
Feb 12, 2026	135.03	137.42	133.16	133.91	133.78	-0.45%	588,195
Feb 11, 2026	135.48	136.40	133.76	134.52	134.39	0.06%	316,363
Feb 10, 2026	133.27	135.03	132.06	134.44	134.31	1.23%	330,616
Feb 9, 2026	132.93	133.94	130.68	132.81	132.68	-0.93%	584,171
Feb 6, 2026	129.58	135.41	128.41	134.05	133.92	4.81%	1,091,636
Feb 5, 2026	126.38	131.26	126.38	127.90	127.77	0.23%	847,166
Feb 4, 2026	118.61	128.61	118.61	127.61	127.48	8.26%	1,173,976
Feb 3, 2026	113.06	117.87	110.95	117.87	117.75	2.84%	953,984