ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	82.99	83.80	82.67	83.25	83.25	0.85%	567,461
Nov 12, 2026	85.46	86.82	81.92	82.55	82.55	-3.81%	894,948
Nov 11, 2026	86.91	88.73	85.32	85.82	85.82	-1.50%	876,846
Nov 10, 2026	89.15	90.01	85.41	87.13	87.13	-3.11%	1,252,194
Nov 9, 2026	84.88	90.51	84.17	89.93	89.93	8.57%	1,595,434
Nov 6, 2026	79.30	83.87	79.03	82.83	82.83	4.69%	2,554,167
Nov 5, 2026	79.21	81.85	75.94	79.12	79.12	0.97%	1,280,916
Nov 4, 2026	74.18	80.24	70.42	78.36	78.36	3.04%	1,467,201
Nov 3, 2026	76.14	78.46	75.25	76.05	76.05	-0.33%	1,096,019
Nov 2, 2026	72.01	76.88	71.45	76.30	76.30	9.37%	1,333,204
Oct 30, 2026	72.58	73.55	69.25	69.76	69.76	-5.90%	1,524,496
Oct 29, 2026	71.47	74.36	71.26	74.13	74.13	4.54%	1,088,089
Oct 28, 2026	69.52	71.20	68.87	70.91	70.91	2.34%	1,155,367
Oct 27, 2026	68.51	69.31	66.33	69.29	69.29	2.94%	990,968
Oct 26, 2026	67.09	68.00	66.28	67.31	67.31	0.54%	827,888
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%	849,021
Oct 21, 2026	66.21	67.95	65.44	66.36	66.36	1.79%	739,948
Oct 20, 2026	63.94	66.07	63.62	65.19	65.19	1.05%	2,364,602
Oct 19, 2026	65.46	65.82	63.72	64.51	64.51	-1.29%	1,076,249
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