Skip to main content
logo
/
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
132.28
+1.42 (1.09%)
Jul 23, 2025, 4:00 PM - Market closed

ESAB Corporation Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 29, 2022→Jul 23, 2025Max ▾May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '25050.00100.00132.28

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025131.55132.72131.19132.28132.281.09%252,496
Jul 22, 2025128.17131.88128.14130.86130.862.20%232,611
Jul 21, 2025131.54131.94127.92128.04128.04-1.50%263,036
Jul 18, 2025130.09130.92129.13129.99129.990.28%241,426
Jul 17, 2025125.04130.85125.04129.63129.633.44%281,307
Jul 16, 2025124.18125.69122.02125.32125.321.17%231,834
Jul 15, 2025127.43127.68123.83123.87123.87-2.22%243,062
Jul 14, 2025126.81127.49125.90126.68126.68-0.51%180,706
Jul 11, 2025127.00128.14126.12127.33127.33-0.69%240,181
Jul 10, 2025126.86129.85126.69128.22128.221.38%221,223
Jul 9, 2025127.06128.02125.41126.47126.47-274,945
Jul 8, 2025125.06127.41124.85126.47126.471.20%368,161
Jul 7, 2025124.94126.99123.99124.97124.97-0.38%352,852
Jul 3, 2025125.22126.27124.49125.45125.450.42%153,726
Jul 2, 2025123.76124.92123.57124.92124.820.68%232,008
Jul 1, 2025120.47125.91120.34124.08123.982.93%239,393
Jun 30, 2025121.62122.35119.06120.55120.45-0.12%330,798
Jun 27, 2025121.63123.16119.79120.70120.60-0.48%297,919
Jun 26, 2025119.98121.56119.16121.28121.182.21%296,394
Jun 25, 2025118.83119.52117.70118.66118.570.19%358,117
Jun 24, 2025118.46119.48116.82118.44118.350.81%321,922
Jun 23, 2025115.04117.69113.86117.49117.401.61%331,411
Jun 20, 2025118.85118.90114.43115.63115.54-2.16%892,890
Jun 18, 2025119.42120.22116.75118.18118.09-1.16%456,358
Jun 17, 2025123.00123.59119.48119.57119.48-3.37%312,655
Jun 16, 2025125.79125.95123.63123.74123.64-0.31%649,966
Jun 13, 2025124.32125.02122.83124.13124.03-0.79%335,637
Jun 12, 2025124.82126.44124.48125.12125.02-1.11%154,122
Jun 11, 2025126.49127.33125.90126.52126.420.26%158,541
Jun 10, 2025127.55127.73125.42126.19126.09-1.03%134,010
Jun 9, 2025128.13128.72126.89127.50127.400.39%206,429
Jun 6, 2025127.45127.45126.20127.00126.901.06%131,910
Jun 5, 2025124.28126.85121.92125.67125.571.15%213,205
Jun 4, 2025123.99125.29123.35124.24124.140.66%161,481
Jun 3, 2025122.30124.47121.38123.43123.331.00%294,797
Jun 2, 2025122.51122.85121.07122.21122.11-0.63%213,920
May 30, 2025123.22123.63121.70122.99122.89-0.65%251,964
May 29, 2025124.18124.59122.20123.80123.700.19%238,946
May 28, 2025126.78126.78123.32123.56123.46-2.35%166,722
May 27, 2025124.48127.33123.66126.53126.432.69%334,232
May 23, 2025122.68125.10122.68123.22123.12-1.35%171,768
May 22, 2025125.16126.16124.30124.91124.81-0.52%182,353
May 21, 2025127.35128.03125.28125.56125.46-2.59%151,028
May 20, 2025129.34130.06128.40128.90128.80-0.65%156,699
May 19, 2025128.56130.03127.61129.74129.64-0.39%175,002
May 16, 2025128.05130.31128.05130.25130.151.54%214,758
May 15, 2025127.72129.12126.89128.28128.18-0.21%208,613
May 14, 2025128.72129.41127.87128.55128.45-0.69%295,894
May 13, 2025129.33130.89128.49129.44129.340.61%303,021
May 12, 2025131.73132.55127.48128.66128.560.63%286,663