ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
109.07
-1.21 (-1.10%)
At close: Sep 15, 2025, 4:00 PM EDT
109.07
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
ESAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 110.71 | 111.75 | 109.60 | 110.85 | - | 0.52% | 101,052 |
| Sep 12, 2025 | 112.59 | 113.00 | 110.15 | 110.28 | 110.28 | -2.48% | 457,160 |
| Sep 11, 2025 | 113.86 | 115.38 | 113.03 | 113.08 | 113.08 | -0.46% | 512,919 |
| Sep 10, 2025 | 113.94 | 116.32 | 113.28 | 113.60 | 113.60 | -0.32% | 272,223 |
| Sep 9, 2025 | 117.14 | 117.38 | 113.51 | 113.96 | 113.96 | -2.09% | 266,584 |
| Sep 8, 2025 | 117.54 | 117.80 | 115.74 | 116.39 | 116.39 | -1.20% | 442,195 |
| Sep 5, 2025 | 117.89 | 119.25 | 116.52 | 117.80 | 117.80 | 1.19% | 236,856 |
| Sep 4, 2025 | 114.33 | 116.64 | 114.00 | 116.42 | 116.42 | 2.07% | 306,449 |
| Sep 3, 2025 | 114.41 | 115.20 | 112.80 | 114.06 | 114.06 | -0.71% | 316,798 |
| Sep 2, 2025 | 113.61 | 114.92 | 112.70 | 114.88 | 114.88 | -0.42% | 251,312 |
| Aug 29, 2025 | 117.10 | 118.03 | 114.76 | 115.37 | 115.37 | -1.23% | 323,141 |
| Aug 28, 2025 | 117.76 | 118.01 | 116.01 | 116.81 | 116.81 | -0.59% | 435,133 |
| Aug 27, 2025 | 117.53 | 118.69 | 116.65 | 117.50 | 117.50 | -0.03% | 444,992 |
| Aug 26, 2025 | 115.67 | 117.61 | 114.81 | 117.53 | 117.53 | 1.88% | 402,631 |
| Aug 25, 2025 | 117.20 | 118.01 | 115.33 | 115.36 | 115.36 | -1.52% | 477,661 |
| Aug 22, 2025 | 114.75 | 117.80 | 113.35 | 117.14 | 117.14 | 4.65% | 367,148 |
| Aug 21, 2025 | 112.16 | 113.22 | 110.75 | 111.93 | 111.93 | -0.68% | 936,371 |
| Aug 20, 2025 | 112.94 | 113.53 | 111.68 | 112.70 | 112.70 | -0.54% | 476,589 |
| Aug 19, 2025 | 110.28 | 113.87 | 110.28 | 113.31 | 113.31 | 2.78% | 654,010 |
| Aug 18, 2025 | 110.66 | 111.06 | 109.50 | 110.25 | 110.25 | -0.05% | 452,047 |
| Aug 15, 2025 | 112.35 | 112.35 | 109.86 | 110.31 | 110.31 | -1.23% | 280,704 |
| Aug 14, 2025 | 113.26 | 113.75 | 110.72 | 111.68 | 111.68 | -2.39% | 328,805 |
| Aug 13, 2025 | 112.59 | 114.42 | 112.59 | 114.42 | 114.42 | 1.97% | 670,984 |
| Aug 12, 2025 | 112.00 | 112.83 | 108.89 | 112.21 | 112.21 | 3.15% | 366,552 |
| Aug 11, 2025 | 111.22 | 112.00 | 108.73 | 108.78 | 108.78 | -2.11% | 463,420 |
| Aug 8, 2025 | 116.29 | 117.19 | 110.49 | 111.13 | 111.13 | -4.08% | 406,790 |
| Aug 7, 2025 | 113.25 | 120.02 | 112.15 | 115.86 | 115.86 | 6.03% | 980,796 |
| Aug 6, 2025 | 129.69 | 129.69 | 108.00 | 109.27 | 109.27 | -17.24% | 2,072,780 |
| Aug 5, 2025 | 131.03 | 132.24 | 129.13 | 132.03 | 132.03 | 0.76% | 338,083 |
| Aug 4, 2025 | 131.26 | 132.86 | 130.21 | 131.03 | 131.03 | 0.47% | 244,801 |
| Aug 1, 2025 | 131.91 | 133.70 | 129.59 | 130.42 | 130.42 | -2.79% | 534,518 |
| Jul 31, 2025 | 130.99 | 135.84 | 130.99 | 134.17 | 134.17 | 1.28% | 312,472 |
| Jul 30, 2025 | 130.95 | 132.57 | 128.63 | 132.47 | 132.47 | 1.63% | 427,684 |
| Jul 29, 2025 | 132.91 | 133.28 | 130.20 | 130.34 | 130.34 | -0.98% | 140,139 |
| Jul 28, 2025 | 133.81 | 134.39 | 130.87 | 131.63 | 131.63 | -1.24% | 515,203 |
| Jul 25, 2025 | 132.79 | 133.30 | 131.47 | 133.28 | 133.28 | 0.92% | 177,923 |
| Jul 24, 2025 | 131.52 | 132.43 | 130.83 | 132.07 | 132.07 | -0.16% | 205,566 |
| Jul 23, 2025 | 131.55 | 132.72 | 131.19 | 132.28 | 132.28 | 1.09% | 252,496 |
| Jul 22, 2025 | 128.17 | 131.88 | 128.14 | 130.86 | 130.86 | 2.20% | 232,611 |
| Jul 21, 2025 | 131.54 | 131.94 | 127.92 | 128.04 | 128.04 | -1.50% | 263,036 |
| Jul 18, 2025 | 130.09 | 130.92 | 129.13 | 129.99 | 129.99 | 0.28% | 241,426 |
| Jul 17, 2025 | 125.04 | 130.85 | 125.04 | 129.63 | 129.63 | 3.44% | 281,307 |
| Jul 16, 2025 | 124.18 | 125.69 | 122.02 | 125.32 | 125.32 | 1.17% | 231,834 |
| Jul 15, 2025 | 127.43 | 127.68 | 123.83 | 123.87 | 123.87 | -2.22% | 243,062 |
| Jul 14, 2025 | 126.81 | 127.49 | 125.90 | 126.68 | 126.68 | -0.51% | 180,706 |
| Jul 11, 2025 | 127.00 | 128.14 | 126.12 | 127.33 | 127.33 | -0.69% | 240,181 |
| Jul 10, 2025 | 126.86 | 129.85 | 126.69 | 128.22 | 128.22 | 1.38% | 221,223 |
| Jul 9, 2025 | 127.06 | 128.02 | 125.41 | 126.47 | 126.47 | - | 274,945 |
| Jul 8, 2025 | 125.06 | 127.41 | 124.85 | 126.47 | 126.47 | 1.20% | 368,161 |
| Jul 7, 2025 | 124.94 | 126.99 | 123.99 | 124.97 | 124.97 | -0.38% | 352,852 |