Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
120.00
+4.70 (4.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025115.69120.36115.40120.00120.004.08%189,145
Apr 23, 2025117.17119.69114.43115.30115.302.08%287,946
Apr 22, 2025112.14113.64110.37112.95112.952.85%252,589
Apr 21, 2025112.38112.38108.74109.82109.82-3.14%172,578
Apr 17, 2025113.88114.94113.12113.38113.38-0.10%228,752
Apr 16, 2025115.21116.30111.86113.49113.49-1.78%272,202
Apr 15, 2025115.16117.48115.00115.55115.550.08%188,968
Apr 14, 2025115.84116.62113.64115.46115.460.12%286,145
Apr 11, 2025113.24116.10111.13115.32115.321.97%341,444
Apr 10, 2025114.26117.54111.25113.09113.09-3.82%783,624
Apr 9, 2025102.49118.25102.42117.58117.5812.54%736,456
Apr 8, 2025110.21110.21102.86104.48104.48-1.08%332,431
Apr 7, 2025104.27110.58100.17105.62105.62-1.39%545,241
Apr 4, 2025106.85109.56104.24107.11107.11-5.10%490,209
Apr 3, 2025117.46118.37112.70112.87112.79-8.37%733,280
Apr 2, 2025119.33123.72118.31123.18123.091.89%277,476
Apr 1, 2025118.04121.81117.62120.90120.813.78%327,290
Mar 31, 2025114.59118.03112.20116.50116.410.57%368,349
Mar 28, 2025119.59119.59114.15115.84115.75-3.13%353,895
Mar 27, 2025120.33120.33116.83119.58119.49-0.72%327,914
Mar 26, 2025123.21123.32119.82120.45120.36-1.89%306,767
Mar 25, 2025123.31124.64121.55122.77122.68-0.10%287,544
Mar 24, 2025120.96123.69120.59122.89122.803.30%304,606
Mar 21, 2025118.91119.09116.93118.96118.87-1.18%443,471
Mar 20, 2025121.50122.47120.23120.38120.29-1.65%286,063
Mar 19, 2025119.90124.02119.87122.40122.312.20%590,955
Mar 18, 2025123.52123.52119.04119.77119.68-1.70%333,957
Mar 17, 2025119.46123.44119.46121.84121.751.30%339,107
Mar 14, 2025118.19120.39116.33120.28120.193.77%450,974
Mar 13, 2025119.24121.55115.77115.91115.82-3.13%409,388
Mar 12, 2025126.97127.25119.62119.65119.56-4.49%807,921
Mar 11, 2025123.26126.57121.55125.28125.192.34%881,794
Mar 10, 2025120.34125.11119.72122.41122.32-0.05%488,046
Mar 7, 2025120.20122.65118.22122.47122.381.63%180,701
Mar 6, 2025120.17122.15118.11120.51120.42-0.53%278,934
Mar 5, 2025118.06121.21117.89121.15121.063.05%206,479
Mar 4, 2025118.44119.15114.78117.56117.47-2.38%292,477
Mar 3, 2025126.43126.53118.60120.42120.33-3.89%228,850
Feb 28, 2025123.39125.58122.42125.30125.210.94%242,176
Feb 27, 2025124.07126.16123.44124.13124.04-0.28%456,444
Feb 26, 2025124.05126.31123.41124.48124.390.75%360,542
Feb 25, 2025122.06124.25121.82123.55123.461.71%467,210
Feb 24, 2025120.59122.47117.88121.47121.381.10%284,822
Feb 21, 2025122.44122.44118.75120.15120.060.03%329,784
Feb 20, 2025121.75128.30118.24120.11120.02-4.01%460,838
Feb 19, 2025130.08131.03124.64125.13125.04-4.97%596,710
Feb 18, 2025130.04135.69130.04131.67131.571.92%421,664
Feb 14, 2025128.56129.41127.55129.19129.090.21%220,940
Feb 13, 2025125.14129.39125.14128.92128.823.90%230,616
Feb 12, 2025121.14127.50120.73124.08123.991.11%163,902