Skip to main content
logo
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
107.79
-5.61 (-4.95%)
Mar 6, 2026, 4:00 PM EST - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 2026117.55120.94117.55120.07120.070.65%252,891
Jan 13, 2026121.01121.88119.07119.29119.29-0.91%304,438
Jan 12, 2026119.72120.95119.58120.38120.380.15%500,711
Jan 9, 2026119.58120.44118.50120.20120.201.08%261,879
Jan 8, 2026112.48118.94112.48118.91118.914.83%437,305
Jan 7, 2026116.40116.79112.92113.43113.43-2.58%319,152
Jan 6, 2026114.10117.01111.71116.43116.431.59%372,565
Jan 5, 2026113.27117.68113.27114.61114.611.81%280,968
Jan 2, 2026111.92114.33111.44112.57112.570.76%437,445
Dec 31, 2025112.61113.36111.25111.72111.72-1.35%399,840
Dec 30, 2025112.88113.72112.61113.25113.150.14%254,803
Dec 29, 2025113.71114.01112.34113.09112.99-0.98%340,248
Dec 26, 2025114.72114.80113.29114.21114.11-0.05%134,305
Dec 24, 2025113.89114.73113.82114.27114.17-0.05%134,015
Dec 23, 2025114.51117.37113.75114.33114.23-0.38%272,359