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, 2022Jul 23, 2025Max ▾May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25May '22May '22Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '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