Skip to main content
logo
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
91.58
-0.87 (-0.94%)
Mar 27, 2026, 4:00 PM EDT - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202690.6192.3689.7091.5891.58-0.94%814,902
Mar 26, 202696.1097.0592.3092.4592.45-5.24%1,132,282
Mar 25, 202697.2298.0894.5097.5697.562.20%432,644
Mar 24, 202694.3796.1893.1095.4695.46-0.28%539,208
Mar 23, 202695.0098.9093.7995.7395.731.61%864,953
Mar 20, 202698.3398.7894.0594.2194.21-4.20%1,322,214
Mar 19, 202695.3498.9493.6998.3498.341.18%626,984
Mar 18, 202698.94100.5997.0697.1997.19-2.32%849,072
Mar 17, 202699.37100.6896.4799.5099.501.21%841,252
Mar 16, 202698.71100.0398.0298.3198.310.39%597,460
Mar 13, 2026104.00104.8997.5497.9397.93-5.47%627,943
Mar 12, 2026106.17109.82101.93103.60103.60-4.20%435,765
Mar 11, 2026106.81108.71105.35108.14108.140.36%356,654
Mar 10, 2026107.35110.09106.25107.75107.750.68%669,572
Mar 9, 2026105.70107.87103.54107.02107.02-0.71%405,334
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