Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
120.67
-1.45 (-1.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024120.64124.33119.61120.67120.67-1.19%831,927
Dec 19, 2024125.04127.29120.86122.12122.12-1.42%442,810
Dec 18, 2024129.88129.93123.66123.88123.88-4.35%427,795
Dec 17, 2024130.25131.35129.43129.51129.51-0.77%354,890
Dec 16, 2024127.77131.44127.77130.51130.512.26%260,863
Dec 13, 2024127.71128.13125.01127.63127.63-0.34%272,557
Dec 12, 2024131.11131.11126.63128.06128.06-0.59%139,779
Dec 11, 2024130.76131.53128.63128.82128.82-0.95%290,375
Dec 10, 2024129.34130.72126.74130.06130.061.30%315,969
Dec 9, 2024129.93130.45126.69128.39128.39-0.02%276,809
Dec 6, 2024130.63131.28128.29128.41128.41-1.47%337,500
Dec 5, 2024131.40132.03129.19130.32130.32-0.52%198,952
Dec 4, 2024130.04132.10130.03131.00131.001.02%185,069
Dec 3, 2024130.50130.52128.62129.68129.68-0.59%257,847
Dec 2, 2024130.04131.24128.55130.45130.451.06%269,040
Nov 29, 2024128.72130.01128.43129.08129.080.64%159,610
Nov 27, 2024129.02129.07126.42128.26128.26-0.36%161,394
Nov 26, 2024128.74129.91127.33128.72128.72-0.31%155,684
Nov 25, 2024128.30130.71128.30129.12129.121.24%285,902
Nov 22, 2024126.00127.79125.75127.54127.541.66%349,211
Nov 21, 2024122.62125.83121.78125.46125.462.83%370,567
Nov 20, 2024121.49123.43119.83122.01122.010.67%488,885
Nov 19, 2024121.24122.00120.96121.20121.20-0.95%298,772
Nov 18, 2024122.87124.37121.68122.36122.36-1.41%331,637
Nov 15, 2024126.53126.66123.76124.11124.11-1.84%289,371
Nov 14, 2024129.66129.66125.99126.44126.44-1.93%278,063
Nov 13, 2024131.06133.76128.91128.93128.93-2.26%278,610
Nov 12, 2024134.28134.83131.66131.91131.91-2.35%276,210
Nov 11, 2024133.06135.85132.15135.08135.082.94%245,344
Nov 8, 2024132.84133.86130.51131.22131.22-0.88%258,318
Nov 7, 2024133.54133.62131.47132.38132.38-0.55%354,598
Nov 6, 2024134.87135.97131.61133.11133.115.06%472,966
Nov 5, 2024122.49127.30122.03126.70126.703.42%264,104
Nov 4, 2024124.06125.38122.26122.51122.51-0.76%219,881
Nov 1, 2024123.15125.62123.15123.45123.450.33%301,698
Oct 31, 2024124.21124.94122.41123.04123.04-1.91%402,407
Oct 30, 2024124.99127.33122.59125.43125.43-0.08%537,947
Oct 29, 2024115.74125.86111.42125.53125.5312.66%705,582
Oct 28, 2024111.16112.60110.51111.42111.421.25%306,829
Oct 25, 2024112.77113.06108.97110.04110.04-0.95%174,882
Oct 24, 2024111.40111.49108.86111.09111.09-0.36%372,567
Oct 23, 2024110.61111.80109.91111.49111.490.41%276,732
Oct 22, 2024112.36113.14110.82111.04111.04-1.64%311,869
Oct 21, 2024113.74114.03111.93112.89112.89-0.90%286,088
Oct 18, 2024113.03113.94111.42113.92113.921.26%305,255
Oct 17, 2024110.97112.55110.17112.50112.501.12%235,154
Oct 16, 2024109.88111.65109.88111.25111.251.90%304,488
Oct 15, 2024109.37110.64108.53109.18109.180.18%287,577
Oct 14, 2024107.51109.09106.89108.98108.981.97%168,430
Oct 11, 2024103.41106.92103.41106.87106.873.66%172,569
Oct 10, 2024102.83103.26102.00103.10103.10-0.80%183,077
Oct 9, 2024102.64105.26102.64103.93103.930.79%135,553
Oct 8, 2024103.55103.85101.88103.12103.120.14%203,664
Oct 7, 2024103.23103.46102.09102.98102.98-0.16%195,226
Oct 4, 2024103.33103.93101.99103.15103.151.38%214,569
Oct 3, 2024103.92103.92101.56101.75101.75-2.95%154,016
Oct 2, 2024104.50106.74103.21104.84104.84-0.13%153,806
Oct 1, 2024106.51106.51104.10104.98104.98-1.25%153,082
Sep 30, 2024106.54106.91105.00106.31106.31-0.19%240,038
Sep 27, 2024107.90109.10106.02106.51106.51-0.49%148,418
Sep 26, 2024105.69107.39105.35107.03106.951.75%143,478
Sep 25, 2024106.42106.42104.54105.19105.11-0.66%133,109
Sep 24, 2024106.69107.13105.65105.89105.810.14%156,188
Sep 23, 2024105.63106.76105.00105.74105.660.13%173,571
Sep 20, 2024105.51106.06104.00105.60105.52-0.31%550,858
Sep 19, 2024106.02106.13104.26105.93105.852.55%266,299
Sep 18, 2024103.77106.05102.71103.30103.22-0.49%239,396
Sep 17, 2024101.59104.14101.20103.81103.732.80%206,267
Sep 16, 202499.56101.2099.36100.98100.902.14%192,813
Sep 13, 202499.04100.2497.8898.8698.791.20%165,930
Sep 12, 202496.9497.8195.9197.6997.621.14%348,211
Sep 11, 202494.7596.8093.1596.5996.521.14%229,318
Sep 10, 202495.1796.9594.4595.5095.430.70%146,383
Sep 9, 202494.4395.8493.4594.8494.770.95%262,229
Sep 6, 202495.1496.5793.7093.9593.88-1.47%281,938
Sep 5, 202497.1497.8094.9595.3595.28-1.67%345,246
Sep 4, 202497.8498.0196.0896.9796.90-1.42%258,317
Sep 3, 2024104.09104.0998.3298.3798.30-6.29%215,626
Aug 30, 2024103.72105.01102.52104.97104.891.70%143,592
Aug 29, 2024103.87104.86102.52103.22103.140.16%156,070
Aug 28, 2024102.64104.38102.45103.05102.970.28%161,853
Aug 27, 2024101.90103.02101.07102.76102.68-0.31%134,128
Aug 26, 2024104.39106.57102.99103.08103.00-0.61%312,380
Aug 23, 2024101.51103.84100.27103.71103.633.09%164,279
Aug 22, 2024100.61101.1899.47100.60100.520.06%102,800
Aug 21, 202499.05100.7598.00100.54100.471.95%169,734
Aug 20, 2024100.64101.1298.3698.6298.55-2.15%156,174
Aug 19, 2024100.26101.0399.74100.79100.710.60%149,012
Aug 16, 202499.08100.8799.08100.19100.120.63%219,428
Aug 15, 202499.73100.3898.2799.5699.492.01%205,176
Aug 14, 202495.9798.1095.3097.6097.532.67%285,436
Aug 13, 202494.2695.4093.6995.0694.991.11%153,169
Aug 12, 202494.2595.1893.6994.0293.95-0.63%138,267
Aug 9, 202495.1095.1093.1394.6294.55-0.14%112,051
Aug 8, 202494.7295.9193.9694.7594.681.87%178,177
Aug 7, 202495.6697.1992.8693.0192.94-1.59%216,226
Aug 6, 202492.9596.8492.4794.5194.441.80%188,963
Aug 5, 202490.3993.6189.6692.8492.77-3.28%470,291
Aug 2, 202497.8897.8888.5495.9995.92-2.29%575,152
Aug 1, 2024101.00102.3197.9498.2498.17-3.31%448,938