ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
115.55
-5.59 (-4.62%)
Oct 29, 2025, 1:14 PM EDT - Market open
ESAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 117.50 | 119.90 | 110.30 | 116.08 | - | -4.18% | 480,110 |
| Oct 28, 2025 | 121.50 | 122.20 | 120.45 | 121.14 | 121.14 | -0.27% | 577,453 |
| Oct 27, 2025 | 121.00 | 122.19 | 120.39 | 121.47 | 121.47 | 1.14% | 308,187 |
| Oct 24, 2025 | 122.99 | 123.74 | 119.53 | 120.10 | 120.10 | -2.62% | 393,189 |
| Oct 23, 2025 | 121.67 | 123.55 | 119.84 | 123.33 | 123.33 | 2.15% | 378,645 |
| Oct 22, 2025 | 122.56 | 124.17 | 120.50 | 120.73 | 120.73 | -2.12% | 833,318 |
| Oct 21, 2025 | 123.52 | 124.33 | 122.37 | 123.35 | 123.35 | 0.42% | 442,611 |
| Oct 20, 2025 | 123.40 | 123.69 | 121.84 | 122.84 | 122.84 | 0.80% | 536,507 |
| Oct 17, 2025 | 121.69 | 122.20 | 120.55 | 121.87 | 121.87 | 0.17% | 316,324 |
| Oct 16, 2025 | 122.33 | 122.53 | 120.43 | 121.66 | 121.66 | 0.25% | 418,942 |
| Oct 15, 2025 | 121.31 | 123.04 | 119.57 | 121.36 | 121.36 | 0.85% | 456,529 |
| Oct 14, 2025 | 115.32 | 121.70 | 114.75 | 120.34 | 120.34 | 3.97% | 475,188 |
| Oct 13, 2025 | 117.29 | 118.37 | 115.71 | 115.74 | 115.74 | -0.21% | 455,605 |
| Oct 10, 2025 | 118.94 | 119.26 | 115.92 | 115.98 | 115.98 | -2.07% | 280,763 |
| Oct 9, 2025 | 120.41 | 120.85 | 117.89 | 118.43 | 118.43 | -1.13% | 280,680 |
| Oct 8, 2025 | 118.67 | 120.04 | 117.56 | 119.78 | 119.78 | 2.03% | 346,090 |
| Oct 7, 2025 | 118.85 | 119.34 | 117.08 | 117.40 | 117.40 | -1.05% | 367,517 |
| Oct 6, 2025 | 116.69 | 119.12 | 116.58 | 118.64 | 118.64 | 0.92% | 464,618 |
| Oct 3, 2025 | 114.37 | 118.90 | 113.56 | 117.56 | 117.56 | 4.48% | 590,923 |
| Oct 2, 2025 | 111.70 | 112.86 | 110.18 | 112.52 | 112.42 | 1.00% | 299,709 |
| Oct 1, 2025 | 111.08 | 111.74 | 110.53 | 111.41 | 111.32 | -0.30% | 255,925 |
| Sep 30, 2025 | 109.53 | 111.84 | 109.00 | 111.74 | 111.65 | 1.94% | 395,845 |
| Sep 29, 2025 | 111.02 | 112.89 | 109.00 | 109.61 | 109.52 | -0.41% | 526,673 |
| Sep 26, 2025 | 110.14 | 111.23 | 109.61 | 110.06 | 109.97 | 0.15% | 393,452 |
| Sep 25, 2025 | 107.89 | 110.00 | 106.68 | 109.90 | 109.81 | 1.63% | 459,982 |
| Sep 24, 2025 | 109.55 | 110.51 | 107.47 | 108.14 | 108.05 | -1.20% | 749,322 |
| Sep 23, 2025 | 111.53 | 111.85 | 108.48 | 109.45 | 109.36 | -1.22% | 784,922 |
| Sep 22, 2025 | 110.47 | 111.45 | 108.79 | 110.80 | 110.71 | 0.32% | 734,989 |
| Sep 19, 2025 | 107.64 | 111.44 | 107.44 | 110.45 | 110.36 | 0.74% | 1,256,678 |
| Sep 18, 2025 | 110.15 | 110.83 | 109.00 | 109.64 | 109.55 | 0.10% | 759,928 |
| Sep 17, 2025 | 109.31 | 111.85 | 108.28 | 109.53 | 109.44 | 0.65% | 552,502 |
| Sep 16, 2025 | 109.55 | 109.86 | 107.21 | 108.82 | 108.73 | -0.23% | 455,268 |
| Sep 15, 2025 | 110.71 | 111.75 | 108.72 | 109.07 | 108.98 | -1.10% | 491,942 |
| Sep 12, 2025 | 112.59 | 113.00 | 110.15 | 110.28 | 110.19 | -2.48% | 457,160 |
| Sep 11, 2025 | 113.86 | 115.38 | 113.03 | 113.08 | 112.98 | -0.46% | 512,919 |
| Sep 10, 2025 | 113.94 | 116.32 | 113.28 | 113.60 | 113.50 | -0.32% | 272,223 |
| Sep 9, 2025 | 117.14 | 117.38 | 113.51 | 113.96 | 113.86 | -2.09% | 266,584 |
| Sep 8, 2025 | 117.54 | 117.80 | 115.74 | 116.39 | 116.29 | -1.20% | 442,195 |
| Sep 5, 2025 | 117.89 | 119.25 | 116.52 | 117.80 | 117.70 | 1.19% | 236,856 |
| Sep 4, 2025 | 114.33 | 116.64 | 114.00 | 116.42 | 116.32 | 2.07% | 306,449 |
| Sep 3, 2025 | 114.41 | 115.20 | 112.80 | 114.06 | 113.96 | -0.71% | 316,798 |
| Sep 2, 2025 | 113.61 | 114.92 | 112.70 | 114.88 | 114.78 | -0.42% | 251,312 |
| Aug 29, 2025 | 117.10 | 118.03 | 114.76 | 115.37 | 115.27 | -1.23% | 323,141 |
| Aug 28, 2025 | 117.76 | 118.01 | 116.01 | 116.81 | 116.71 | -0.59% | 435,133 |
| Aug 27, 2025 | 117.53 | 118.69 | 116.65 | 117.50 | 117.40 | -0.03% | 444,992 |
| Aug 26, 2025 | 115.67 | 117.61 | 114.81 | 117.53 | 117.43 | 1.88% | 402,631 |
| Aug 25, 2025 | 117.20 | 118.01 | 115.33 | 115.36 | 115.26 | -1.52% | 477,661 |
| Aug 22, 2025 | 114.75 | 117.80 | 113.35 | 117.14 | 117.04 | 4.65% | 367,148 |
| Aug 21, 2025 | 112.16 | 113.22 | 110.75 | 111.93 | 111.84 | -0.68% | 936,371 |
| Aug 20, 2025 | 112.94 | 113.53 | 111.68 | 112.70 | 112.60 | -0.54% | 476,589 |