ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	111.92	114.33	111.44	112.57	112.57	0.76%	437,445
Dec 31, 2025	112.61	113.36	111.25	111.72	111.72	-1.35%	399,840
Dec 30, 2025	112.88	113.72	112.61	113.25	113.15	0.14%	254,723
Dec 29, 2025	113.71	114.01	112.34	113.09	112.99	-0.98%	340,248
Dec 26, 2025	114.72	114.80	113.29	114.21	114.11	-0.05%	134,305
Dec 24, 2025	113.89	114.73	113.82	114.27	114.17	-0.05%	134,015
Dec 23, 2025	114.51	117.37	113.75	114.33	114.23	-0.38%	272,359
Dec 22, 2025	114.17	115.99	113.85	114.77	114.67	0.93%	250,602
Dec 19, 2025	113.93	114.54	112.68	113.71	113.61	-0.01%	777,860
Dec 18, 2025	112.29	114.05	111.69	113.72	113.62	0.79%	606,918
Dec 17, 2025	113.68	114.40	111.28	112.83	112.73	-1.36%	574,615
Dec 16, 2025	115.07	115.72	113.40	114.39	114.29	-0.92%	387,587
Dec 15, 2025	116.41	117.03	112.51	115.45	115.35	-0.59%	264,959
Dec 12, 2025	116.19	118.00	114.27	116.14	116.04	0.38%	818,985
Dec 11, 2025	113.72	116.67	113.54	115.70	115.60	1.72%	586,822
Dec 10, 2025	109.61	115.55	109.61	113.74	113.64	3.77%	819,189
Dec 9, 2025	107.76	109.63	107.17	109.61	109.51	1.42%	664,713
Dec 8, 2025	110.50	111.05	107.94	108.08	107.98	-2.32%	574,214
Dec 5, 2025	113.26	114.52	110.52	110.65	110.55	-2.30%	443,899
Dec 4, 2025	112.50	113.87	111.92	113.26	113.16	0.49%	559,663
Dec 3, 2025	109.80	112.81	109.80	112.71	112.61	3.07%	322,286
Dec 2, 2025	111.04	111.26	108.30	109.35	109.25	-0.46%	531,128
Dec 1, 2025	111.00	111.95	108.56	109.85	109.75	-2.13%	697,363
Nov 28, 2025	112.95	113.01	112.00	112.24	112.14	0.22%	103,668
Nov 26, 2025	111.06	113.74	109.88	111.99	111.89	0.39%	464,771
Nov 25, 2025	108.28	111.69	107.61	111.55	111.45	3.91%	774,133
Nov 24, 2025	106.08	108.79	105.51	107.35	107.26	1.27%	523,867
Nov 21, 2025	105.53	106.62	103.49	106.00	105.91	1.54%	565,003
Nov 20, 2025	106.40	107.07	103.99	104.39	104.30	-0.53%	455,264
Nov 19, 2025	107.21	107.70	104.48	104.95	104.86	-1.95%	545,621
Nov 18, 2025	106.76	107.81	105.53	107.04	106.95	-0.11%	580,222
Nov 17, 2025	111.35	111.35	106.92	107.16	107.07	-4.11%	527,198
Nov 14, 2025	110.19	112.42	110.19	111.75	111.65	-0.04%	369,983
Nov 13, 2025	112.57	114.63	111.67	111.80	111.70	-1.12%	372,023
Nov 12, 2025	114.67	116.08	112.43	113.07	112.97	-1.86%	681,188
Nov 11, 2025	114.82	115.27	113.35	115.21	115.11	0.13%	320,567
Nov 10, 2025	115.02	116.42	113.28	115.06	114.96	0.59%	281,973
Nov 7, 2025	110.98	114.48	110.98	114.39	114.29	2.15%	335,567
Nov 6, 2025	112.21	113.63	111.08	111.98	111.88	-0.44%	307,013
Nov 5, 2025	111.75	113.08	110.94	112.48	112.38	0.74%	631,313
Nov 4, 2025	114.10	114.10	109.72	111.65	111.55	-2.96%	578,172
Nov 3, 2025	116.12	117.15	114.15	115.05	114.95	-1.52%	375,763
Oct 31, 2025	117.36	118.63	116.55	116.82	116.72	-1.10%	432,886
Oct 30, 2025	114.69	119.73	112.92	118.12	118.02	3.31%	788,557
Oct 29, 2025	117.50	119.90	110.30	114.34	114.24	-5.61%	1,156,861
Oct 28, 2025	121.50	122.20	120.45	121.14	121.03	-0.27%	577,453
Oct 27, 2025	121.00	122.19	120.39	121.47	121.36	1.14%	308,187
Oct 24, 2025	122.99	123.74	119.53	120.10	119.99	-2.62%	393,189
Oct 23, 2025	121.67	123.55	119.84	123.33	123.22	2.15%	378,645
Oct 22, 2025	122.56	124.17	120.50	120.73	120.62	-2.12%	833,318