ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
119.78
+2.38 (2.03%)
At close: Oct 8, 2025, 4:00 PM EDT
119.78
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
ESAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 118.67 | 120.04 | 117.56 | 119.78 | 119.78 | 2.03% | 344,400 |
| 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 |
| Aug 19, 2025 | 110.28 | 113.87 | 110.28 | 113.31 | 113.21 | 2.78% | 654,010 |
| Aug 18, 2025 | 110.66 | 111.06 | 109.50 | 110.25 | 110.16 | -0.05% | 452,047 |
| Aug 15, 2025 | 112.35 | 112.35 | 109.86 | 110.31 | 110.22 | -1.23% | 280,704 |
| Aug 14, 2025 | 113.26 | 113.75 | 110.72 | 111.68 | 111.59 | -2.39% | 328,805 |
| Aug 13, 2025 | 112.59 | 114.42 | 112.59 | 114.42 | 114.32 | 1.97% | 670,984 |
| Aug 12, 2025 | 112.00 | 112.83 | 108.89 | 112.21 | 112.12 | 3.15% | 366,552 |
| Aug 11, 2025 | 111.22 | 112.00 | 108.73 | 108.78 | 108.69 | -2.11% | 463,420 |
| Aug 8, 2025 | 116.29 | 117.19 | 110.49 | 111.13 | 111.04 | -4.08% | 406,790 |
| Aug 7, 2025 | 113.25 | 120.02 | 112.15 | 115.86 | 115.76 | 6.03% | 980,796 |
| Aug 6, 2025 | 129.69 | 129.69 | 108.00 | 109.27 | 109.18 | -17.24% | 2,072,780 |
| Aug 5, 2025 | 131.03 | 132.24 | 129.13 | 132.03 | 131.92 | 0.76% | 338,083 |
| Aug 4, 2025 | 131.26 | 132.86 | 130.21 | 131.03 | 130.92 | 0.47% | 244,801 |
| Aug 1, 2025 | 131.91 | 133.70 | 129.59 | 130.42 | 130.31 | -2.79% | 534,518 |
| Jul 31, 2025 | 130.99 | 135.84 | 130.99 | 134.17 | 134.06 | 1.28% | 312,472 |
| Jul 30, 2025 | 130.95 | 132.57 | 128.63 | 132.47 | 132.36 | 1.63% | 427,684 |