ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	88.17	88.74	86.25	87.17	87.17	0.52%	492,447
Jul 13, 2026	89.03	90.53	86.12	86.72	86.72	-2.74%	424,760
Jul 10, 2026	87.50	89.86	87.07	89.16	89.16	2.13%	417,444
Jul 9, 2026	87.58	89.65	86.43	87.30	87.30	0.85%	1,193,085
Jul 8, 2026	92.51	93.33	86.54	86.56	86.56	-7.93%	830,790
Jul 7, 2026	97.36	97.54	91.80	94.02	94.02	-3.11%	764,597
Jul 6, 2026	93.53	98.08	93.53	97.04	97.04	4.59%	500,345
Jul 2, 2026	95.01	95.67	91.46	92.78	92.78	-0.84%	548,923
Jul 1, 2026	98.68	99.91	93.53	93.69	93.57	-5.01%	677,836
Jun 30, 2026	98.71	99.95	97.38	98.63	98.50	0.39%	563,635
Jun 29, 2026	99.40	100.64	96.66	98.25	98.12	-2.35%	653,933
Jun 26, 2026	98.15	100.76	97.34	100.61	100.48	1.81%	1,228,374
Jun 25, 2026	98.23	101.44	96.82	98.82	98.69	2.03%	620,358
Jun 24, 2026	96.83	99.28	96.14	96.85	96.73	0.24%	1,051,014
Jun 23, 2026	99.98	101.16	96.52	96.62	96.50	-5.53%	813,229
Jun 22, 2026	105.83	107.01	101.25	102.28	102.15	-3.69%	915,009
Jun 18, 2026	101.97	106.93	100.55	106.20	106.06	7.07%	1,565,415
Jun 17, 2026	102.09	104.98	98.83	99.19	99.06	-3.23%	916,905
Jun 16, 2026	98.65	103.42	98.22	102.50	102.37	5.98%	1,110,173
Jun 15, 2026	96.92	100.64	96.00	96.72	96.60	5.62%	1,624,093
Jun 12, 2026	90.18	92.53	89.20	91.57	91.45	2.71%	872,224
Jun 11, 2026	83.61	89.83	82.19	89.15	89.04	7.51%	1,080,906
Jun 10, 2026	87.43	88.71	82.42	82.92	82.81	-6.28%	1,062,001
Jun 9, 2026	88.68	91.42	86.36	88.48	88.37	0.64%	555,653
Jun 8, 2026	87.77	88.96	87.60	87.92	87.81	-0.03%	575,646
Jun 5, 2026	87.99	88.88	86.25	87.95	87.84	-0.41%	455,950
Jun 4, 2026	90.41	90.92	87.28	88.31	88.20	-0.85%	567,486
Jun 3, 2026	89.90	90.32	87.56	89.07	88.96	-0.85%	697,612
Jun 2, 2026	90.30	92.30	88.29	89.83	89.71	-0.66%	563,309
Jun 1, 2026	91.04	91.40	88.23	90.43	90.31	-2.16%	393,304
May 29, 2026	92.59	94.03	91.66	92.43	92.31	-0.62%	506,062
May 28, 2026	92.50	93.65	91.36	93.01	92.89	-0.86%	406,307
May 27, 2026	95.04	96.25	93.63	93.82	93.70	-0.75%	472,548
May 26, 2026	92.56	95.34	91.98	94.53	94.41	2.94%	531,692
May 22, 2026	91.81	92.43	89.83	91.83	91.71	0.71%	1,690,167
May 21, 2026	89.92	91.95	86.51	91.18	91.06	0.76%	640,321
May 20, 2026	84.81	90.54	83.17	90.49	90.37	7.14%	759,348
May 19, 2026	86.92	88.07	84.25	84.46	84.35	-4.06%	570,504
May 18, 2026	89.00	90.39	87.76	88.03	87.92	-0.64%	387,104
May 15, 2026	89.80	90.15	87.83	88.60	88.49	-2.82%	421,112
May 14, 2026	91.78	93.25	90.51	91.17	91.05	0.16%	432,113
May 13, 2026	93.42	95.27	90.05	91.02	90.90	-3.38%	628,569
May 12, 2026	96.50	96.53	93.05	94.20	94.08	-2.45%	488,496
May 11, 2026	101.29	101.39	95.64	96.57	96.45	-4.33%	683,013
May 8, 2026	102.75	105.38	100.29	100.94	100.81	-1.42%	638,705
May 7, 2026	100.00	105.64	99.67	102.39	102.26	0.85%	807,620
May 6, 2026	99.98	102.84	96.14	101.53	101.40	4.42%	719,363
May 5, 2026	96.27	98.37	95.12	97.23	97.11	2.44%	481,517
May 4, 2026	97.01	98.24	94.88	94.91	94.79	-3.09%	504,509
May 1, 2026	98.55	100.17	96.93	97.94	97.81	-0.34%	423,332