Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025117.50119.90110.30116.08--4.18%480,110
Oct 28, 2025121.50122.20120.45121.14121.14-0.27%577,453
Oct 27, 2025121.00122.19120.39121.47121.471.14%308,187
Oct 24, 2025122.99123.74119.53120.10120.10-2.62%393,189
Oct 23, 2025121.67123.55119.84123.33123.332.15%378,645
Oct 22, 2025122.56124.17120.50120.73120.73-2.12%833,318
Oct 21, 2025123.52124.33122.37123.35123.350.42%442,611
Oct 20, 2025123.40123.69121.84122.84122.840.80%536,507
Oct 17, 2025121.69122.20120.55121.87121.870.17%316,324
Oct 16, 2025122.33122.53120.43121.66121.660.25%418,942
Oct 15, 2025121.31123.04119.57121.36121.360.85%456,529
Oct 14, 2025115.32121.70114.75120.34120.343.97%475,188
Oct 13, 2025117.29118.37115.71115.74115.74-0.21%455,605
Oct 10, 2025118.94119.26115.92115.98115.98-2.07%280,763
Oct 9, 2025120.41120.85117.89118.43118.43-1.13%280,680
Oct 8, 2025118.67120.04117.56119.78119.782.03%346,090
Oct 7, 2025118.85119.34117.08117.40117.40-1.05%367,517
Oct 6, 2025116.69119.12116.58118.64118.640.92%464,618
Oct 3, 2025114.37118.90113.56117.56117.564.48%590,923
Oct 2, 2025111.70112.86110.18112.52112.421.00%299,709
Oct 1, 2025111.08111.74110.53111.41111.32-0.30%255,925
Sep 30, 2025109.53111.84109.00111.74111.651.94%395,845
Sep 29, 2025111.02112.89109.00109.61109.52-0.41%526,673
Sep 26, 2025110.14111.23109.61110.06109.970.15%393,452
Sep 25, 2025107.89110.00106.68109.90109.811.63%459,982
Sep 24, 2025109.55110.51107.47108.14108.05-1.20%749,322
Sep 23, 2025111.53111.85108.48109.45109.36-1.22%784,922
Sep 22, 2025110.47111.45108.79110.80110.710.32%734,989
Sep 19, 2025107.64111.44107.44110.45110.360.74%1,256,678
Sep 18, 2025110.15110.83109.00109.64109.550.10%759,928
Sep 17, 2025109.31111.85108.28109.53109.440.65%552,502
Sep 16, 2025109.55109.86107.21108.82108.73-0.23%455,268
Sep 15, 2025110.71111.75108.72109.07108.98-1.10%491,942
Sep 12, 2025112.59113.00110.15110.28110.19-2.48%457,160
Sep 11, 2025113.86115.38113.03113.08112.98-0.46%512,919
Sep 10, 2025113.94116.32113.28113.60113.50-0.32%272,223
Sep 9, 2025117.14117.38113.51113.96113.86-2.09%266,584
Sep 8, 2025117.54117.80115.74116.39116.29-1.20%442,195
Sep 5, 2025117.89119.25116.52117.80117.701.19%236,856
Sep 4, 2025114.33116.64114.00116.42116.322.07%306,449
Sep 3, 2025114.41115.20112.80114.06113.96-0.71%316,798
Sep 2, 2025113.61114.92112.70114.88114.78-0.42%251,312
Aug 29, 2025117.10118.03114.76115.37115.27-1.23%323,141
Aug 28, 2025117.76118.01116.01116.81116.71-0.59%435,133
Aug 27, 2025117.53118.69116.65117.50117.40-0.03%444,992
Aug 26, 2025115.67117.61114.81117.53117.431.88%402,631
Aug 25, 2025117.20118.01115.33115.36115.26-1.52%477,661
Aug 22, 2025114.75117.80113.35117.14117.044.65%367,148
Aug 21, 2025112.16113.22110.75111.93111.84-0.68%936,371
Aug 20, 2025112.94113.53111.68112.70112.60-0.54%476,589