ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	65.69	67.63	64.73	66.95	66.95	0.09%	900,155
Oct 22, 2026	64.79	67.09	63.81	66.89	66.89	0.80%	848,964
Oct 21, 2026	66.21	67.95	65.44	66.36	66.36	1.79%	735,568
Oct 20, 2026	63.94	66.07	63.62	65.19	65.19	1.05%	2,364,600
Oct 19, 2026	65.46	65.82	63.72	64.51	64.51	-1.29%	1,073,319
Oct 16, 2026	65.91	66.22	64.00	65.35	65.35	-0.43%	1,319,832
Oct 15, 2026	65.53	66.31	63.51	65.63	65.63	1.66%	1,391,970
Oct 14, 2026	65.26	65.94	63.94	64.56	64.56	-3.44%	1,567,926
Oct 13, 2026	66.27	67.38	65.65	66.86	66.86	0.71%	811,955
Oct 12, 2026	66.08	67.08	65.22	66.39	66.39	-0.69%	736,212
Oct 9, 2026	65.00	67.29	63.33	66.85	66.85	3.04%	1,093,148
Oct 8, 2026	65.76	65.77	62.74	64.88	64.88	-3.34%	2,511,645
Oct 7, 2026	70.07	70.66	65.59	67.12	67.12	-6.56%	1,079,506
Oct 6, 2026	72.14	73.17	71.40	71.83	71.83	0.52%	1,336,534
Oct 5, 2026	69.81	73.30	68.86	71.46	71.46	2.23%	1,412,341
Oct 2, 2026	68.96	70.20	67.76	69.90	69.90	4.34%	943,102
Oct 1, 2026	65.77	68.73	64.99	67.11	66.99	1.87%	787,259
Sep 30, 2026	67.84	67.89	65.66	65.88	65.76	-2.54%	996,901
Sep 29, 2026	68.06	68.70	67.06	67.60	67.48	0.52%	862,805
Sep 28, 2026	70.97	71.68	66.30	67.25	67.13	-6.48%	1,182,068
Sep 25, 2026	68.42	71.99	67.89	71.91	71.78	5.92%	1,070,397
Sep 24, 2026	66.49	68.38	66.17	67.89	67.77	0.83%	1,069,571
Sep 23, 2026	67.68	70.07	66.99	67.33	67.21	-1.62%	1,209,940
Sep 22, 2026	68.65	69.17	67.39	68.44	68.32	2.13%	944,476
Sep 21, 2026	65.99	67.85	64.86	67.01	66.89	3.19%	1,489,861
Sep 18, 2026	66.82	67.10	64.83	64.94	64.82	-2.59%	1,034,787
Sep 17, 2026	68.32	70.00	66.23	66.67	66.55	0.29%	1,066,798
Sep 16, 2026	67.69	69.07	66.18	66.48	66.36	-1.09%	913,207
Sep 15, 2026	68.25	68.40	66.67	67.21	67.09	-0.46%	935,623
Sep 14, 2026	68.44	69.03	67.21	67.52	67.40	-4.48%	1,241,022
Sep 11, 2026	70.94	71.37	70.09	70.69	70.56	2.05%	791,880
Sep 10, 2026	70.92	72.10	68.22	69.27	69.15	-4.86%	1,153,851
Sep 9, 2026	73.62	74.47	72.76	72.81	72.68	-2.58%	676,161
Sep 8, 2026	75.16	75.49	73.74	74.74	74.61	-0.37%	526,938
Sep 4, 2026	74.70	76.06	74.29	75.02	74.89	0.43%	644,310
Sep 3, 2026	75.08	75.64	73.21	74.70	74.57	0.99%	902,661
Sep 2, 2026	74.46	75.13	73.31	73.97	73.84	-0.09%	652,354
Sep 1, 2026	74.82	75.94	73.78	74.04	73.91	-1.78%	904,239
Aug 31, 2026	75.75	76.90	74.69	75.38	75.25	-1.37%	924,618
Aug 28, 2026	79.28	79.40	75.83	76.43	76.29	-3.24%	859,297
Aug 27, 2026	81.95	82.22	78.60	78.99	78.85	-3.94%	553,287
Aug 26, 2026	81.27	83.20	81.27	82.23	82.08	2.20%	478,488
Aug 25, 2026	80.51	81.21	79.04	80.46	80.32	1.53%	506,928
Aug 24, 2026	81.45	82.84	78.67	79.25	79.11	-2.64%	710,906
Aug 21, 2026	79.35	81.79	77.70	81.40	81.25	3.59%	863,612
Aug 20, 2026	77.49	79.32	77.34	78.58	78.44	-0.39%	1,129,048
Aug 19, 2026	80.33	80.81	77.70	78.89	78.75	-0.10%	1,419,793
Aug 18, 2026	82.68	82.68	78.90	78.97	78.83	-3.85%	890,652
Aug 17, 2026	84.50	84.62	81.89	82.13	81.98	-3.16%	961,467
Aug 14, 2026	85.16	86.62	84.16	84.81	84.66	-0.36%	666,646