Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
120.90
+4.40 (3.78%)
Apr 1, 2025, 4:00 PM EDT - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025118.04121.81117.62120.90120.903.78%326,980
Mar 31, 2025114.59118.03112.20116.50116.500.57%368,349
Mar 28, 2025119.59119.59114.15115.84115.84-3.13%353,895
Mar 27, 2025120.33120.33116.83119.58119.58-0.72%327,914
Mar 26, 2025123.21123.32119.82120.45120.45-1.89%306,767
Mar 25, 2025123.31124.64121.55122.77122.77-0.10%287,544
Mar 24, 2025120.96123.69120.59122.89122.893.30%304,606
Mar 21, 2025118.91119.09116.93118.96118.96-1.18%443,471
Mar 20, 2025121.50122.47120.23120.38120.38-1.65%286,063
Mar 19, 2025119.90124.02119.87122.40122.402.20%590,955
Mar 18, 2025123.52123.52119.04119.77119.77-1.70%333,957
Mar 17, 2025119.46123.44119.46121.84121.841.30%339,107
Mar 14, 2025118.19120.39116.33120.28120.283.77%450,974
Mar 13, 2025119.24121.55115.77115.91115.91-3.13%409,388
Mar 12, 2025126.97127.25119.62119.65119.65-4.49%807,921
Mar 11, 2025123.26126.57121.55125.28125.282.34%881,794
Mar 10, 2025120.34125.11119.72122.41122.41-0.05%488,046
Mar 7, 2025120.20122.65118.22122.47122.471.63%180,701
Mar 6, 2025120.17122.15118.11120.51120.51-0.53%278,934
Mar 5, 2025118.06121.21117.89121.15121.153.05%206,479
Mar 4, 2025118.44119.15114.78117.56117.56-2.38%292,477
Mar 3, 2025126.43126.53118.60120.42120.42-3.89%228,850
Feb 28, 2025123.39125.58122.42125.30125.300.94%242,176
Feb 27, 2025124.07126.16123.44124.13124.13-0.28%456,444
Feb 26, 2025124.05126.31123.41124.48124.480.75%360,542
Feb 25, 2025122.06124.25121.82123.55123.551.71%467,210
Feb 24, 2025120.59122.47117.88121.47121.471.10%284,822
Feb 21, 2025122.44122.44118.75120.15120.150.03%329,784
Feb 20, 2025121.75128.30118.24120.11120.11-4.01%460,838
Feb 19, 2025130.08131.03124.64125.13125.13-4.97%596,710
Feb 18, 2025130.04135.69130.04131.67131.671.92%421,664
Feb 14, 2025128.56129.41127.55129.19129.190.21%220,940
Feb 13, 2025125.14129.39125.14128.92128.923.90%230,616
Feb 12, 2025121.14127.50120.73124.08124.081.11%163,902
Feb 11, 2025121.51123.04121.51122.72122.72-0.11%110,629
Feb 10, 2025124.10124.99122.30122.85122.850.02%171,913
Feb 7, 2025124.65125.25122.57122.83122.83-1.22%135,111
Feb 6, 2025122.22125.29121.96124.35124.352.08%202,516
Feb 5, 2025121.85122.16120.04121.82121.820.15%110,074
Feb 4, 2025120.46122.44120.20121.64121.641.29%125,481
Feb 3, 2025119.89121.39118.00120.09120.09-3.03%146,552
Jan 31, 2025124.51124.96122.75123.84123.84-0.32%156,063
Jan 30, 2025122.69125.84122.69124.24124.242.33%162,350
Jan 29, 2025122.37123.74120.65121.41121.41-1.06%179,795
Jan 28, 2025120.56123.49120.56122.71122.711.43%172,445
Jan 27, 2025123.24123.47120.25120.98120.98-2.44%142,300
Jan 24, 2025123.52124.02122.36124.00124.000.18%213,584
Jan 23, 2025125.41125.86123.39123.78123.78-1.24%197,706
Jan 22, 2025129.26129.58124.85125.34125.34-2.44%192,497
Jan 21, 2025125.54128.84125.54128.48128.483.69%194,715