Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
124.13
-0.35 (-0.28%)
Feb 27, 2025, 4:00 PM EST - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025124.07126.16123.44124.13124.13-0.28%456,444
Feb 26, 2025124.05126.31123.41124.48124.480.75%360,542
Feb 25, 2025122.06124.25121.82123.55123.551.71%467,210
Feb 24, 2025120.59122.47117.88121.47121.471.10%284,822
Feb 21, 2025122.44122.44118.75120.15120.150.03%329,784
Feb 20, 2025121.75128.30118.24120.11120.11-4.01%460,838
Feb 19, 2025130.08131.03124.64125.13125.13-4.97%596,710
Feb 18, 2025130.04135.69130.04131.67131.671.92%421,664
Feb 14, 2025128.56129.41127.55129.19129.190.21%220,940
Feb 13, 2025125.14129.39125.14128.92128.923.90%230,616
Feb 12, 2025121.14127.50120.73124.08124.081.11%163,902
Feb 11, 2025121.51123.04121.51122.72122.72-0.11%110,629
Feb 10, 2025124.10124.99122.30122.85122.850.02%171,913
Feb 7, 2025124.65125.25122.57122.83122.83-1.22%135,111
Feb 6, 2025122.22125.29121.96124.35124.352.08%202,516
Feb 5, 2025121.85122.16120.04121.82121.820.15%110,074
Feb 4, 2025120.46122.44120.20121.64121.641.29%125,481
Feb 3, 2025119.89121.39118.00120.09120.09-3.03%146,552
Jan 31, 2025124.51124.96122.75123.84123.84-0.32%156,063
Jan 30, 2025122.69125.84122.69124.24124.242.33%162,350
Jan 29, 2025122.37123.74120.65121.41121.41-1.06%179,795
Jan 28, 2025120.56123.49120.56122.71122.711.43%172,445
Jan 27, 2025123.24123.47120.25120.98120.98-2.44%142,300
Jan 24, 2025123.52124.02122.36124.00124.000.18%213,584
Jan 23, 2025125.41125.86123.39123.78123.78-1.24%197,706
Jan 22, 2025129.26129.58124.85125.34125.34-2.44%192,497
Jan 21, 2025125.54128.84125.54128.48128.483.69%194,715
Jan 17, 2025125.61125.68123.10123.91123.91-0.12%207,833
Jan 16, 2025121.68124.78121.68124.06124.062.47%162,790
Jan 15, 2025122.67122.99120.27121.07121.070.85%182,258
Jan 14, 2025117.64120.22117.64120.05120.052.79%184,090
Jan 13, 2025113.83117.20113.47116.79116.791.52%204,345
Jan 10, 2025116.02117.56113.95115.04115.04-2.19%211,975
Jan 8, 2025116.78118.08115.27117.62117.620.38%316,945
Jan 7, 2025118.17118.80115.85117.18117.18-0.68%262,055
Jan 6, 2025113.56120.09112.19117.98117.980.04%362,539
Jan 3, 2025118.43119.18116.35117.93117.93-0.34%190,124
Jan 2, 2025120.47121.08117.15118.33118.33-1.34%193,858
Dec 31, 2024121.41121.51119.56119.94119.94-0.21%152,624
Dec 30, 2024120.40121.33118.23120.19120.11-1.00%115,403
Dec 27, 2024121.53123.07120.59121.41121.33-1.08%130,292
Dec 26, 2024121.47123.47121.47122.74122.660.32%83,793
Dec 24, 2024121.53122.59120.72122.35122.271.11%57,823
Dec 23, 2024120.26121.38120.16121.01120.930.28%170,939
Dec 20, 2024120.64124.33119.61120.67120.59-1.19%831,927
Dec 19, 2024125.04127.29120.86122.12122.04-1.42%442,810
Dec 18, 2024129.88129.93123.66123.88123.80-4.35%427,795
Dec 17, 2024130.25131.35129.43129.51129.42-0.77%354,890
Dec 16, 2024127.77131.44127.77130.51130.422.26%260,863
Dec 13, 2024127.71128.13125.01127.63127.55-0.34%272,557
Dec 12, 2024131.11131.11126.63128.06127.98-0.59%139,779
Dec 11, 2024130.76131.53128.63128.82128.73-0.95%290,375
Dec 10, 2024129.34130.72126.74130.06129.971.30%315,969
Dec 9, 2024129.93130.45126.69128.39128.30-0.02%276,809
Dec 6, 2024130.63131.28128.29128.41128.32-1.47%337,500
Dec 5, 2024131.40132.03129.19130.32130.23-0.52%198,952
Dec 4, 2024130.04132.10130.03131.00130.911.02%185,069
Dec 3, 2024130.50130.52128.62129.68129.59-0.59%257,847
Dec 2, 2024130.04131.24128.55130.45130.361.06%269,040
Nov 29, 2024128.72130.01128.43129.08128.990.64%159,610
Nov 27, 2024129.02129.07126.42128.26128.18-0.36%161,394
Nov 26, 2024128.74129.91127.33128.72128.63-0.31%155,684
Nov 25, 2024128.30130.71128.30129.12129.031.24%285,902
Nov 22, 2024126.00127.79125.75127.54127.461.66%349,211
Nov 21, 2024122.62125.83121.78125.46125.382.83%370,567
Nov 20, 2024121.49123.43119.83122.01121.930.67%488,885
Nov 19, 2024121.24122.00120.96121.20121.12-0.95%298,772
Nov 18, 2024122.87124.37121.68122.36122.28-1.41%331,637
Nov 15, 2024126.53126.66123.76124.11124.03-1.84%289,371
Nov 14, 2024129.66129.66125.99126.44126.36-1.93%278,063
Nov 13, 2024131.06133.76128.91128.93128.84-2.26%278,610
Nov 12, 2024134.28134.83131.66131.91131.82-2.35%276,210
Nov 11, 2024133.06135.85132.15135.08134.992.94%245,344
Nov 8, 2024132.84133.86130.51131.22131.13-0.88%258,318
Nov 7, 2024133.54133.62131.47132.38132.29-0.55%354,598
Nov 6, 2024134.87135.97131.61133.11133.025.06%472,966
Nov 5, 2024122.49127.30122.03126.70126.623.42%264,104
Nov 4, 2024124.06125.38122.26122.51122.43-0.76%219,881
Nov 1, 2024123.15125.62123.15123.45123.370.33%301,698
Oct 31, 2024124.21124.94122.41123.04122.96-1.91%402,407
Oct 30, 2024124.99127.33122.59125.43125.35-0.08%537,947
Oct 29, 2024115.74125.86111.42125.53125.4512.66%705,582
Oct 28, 2024111.16112.60110.51111.42111.351.25%306,829
Oct 25, 2024112.77113.06108.97110.04109.97-0.95%174,882
Oct 24, 2024111.40111.49108.86111.09111.02-0.36%372,567
Oct 23, 2024110.61111.80109.91111.49111.420.41%276,732
Oct 22, 2024112.36113.14110.82111.04110.97-1.64%311,869
Oct 21, 2024113.74114.03111.93112.89112.82-0.90%286,088
Oct 18, 2024113.03113.94111.42113.92113.841.26%305,255
Oct 17, 2024110.97112.55110.17112.50112.431.12%235,154
Oct 16, 2024109.88111.65109.88111.25111.181.90%304,488
Oct 15, 2024109.37110.64108.53109.18109.110.18%287,577
Oct 14, 2024107.51109.09106.89108.98108.911.97%168,430
Oct 11, 2024103.41106.92103.41106.87106.803.66%172,569
Oct 10, 2024102.83103.26102.00103.10103.03-0.80%183,077
Oct 9, 2024102.64105.26102.64103.93103.860.79%135,553
Oct 8, 2024103.55103.85101.88103.12103.050.14%203,664
Oct 7, 2024103.23103.46102.09102.98102.91-0.16%195,226
Oct 4, 2024103.33103.93101.99103.15103.081.38%214,569
Oct 3, 2024103.92103.92101.56101.75101.68-2.95%154,016