Skip to main content
logo
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
109.55
+10.62 (10.73%)
At close: Apr 17, 2026, 4:00 PM EDT
109.69
+0.14 (0.13%)
After-hours: Apr 17, 2026, 7:00 PM EDT

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026101.22110.35101.22109.55109.5510.73%1,095,095
Apr 16, 2026101.66102.5897.9198.9398.93-2.45%710,157
Apr 15, 2026104.32104.33100.35101.41101.41-2.64%475,645
Apr 14, 2026102.59104.61100.66104.16104.161.73%628,841
Apr 13, 2026100.84102.4499.26102.39102.390.73%506,778
Apr 10, 2026102.01102.0199.93101.65101.65-0.59%494,716
Apr 9, 2026101.93103.39101.08102.25102.25-0.68%585,195
Apr 8, 2026101.41103.7899.79102.95102.958.77%1,140,262
Apr 7, 202695.4296.1692.9294.6594.65-1.52%700,017
Apr 6, 202696.8997.9895.9196.1196.11-2.30%672,673
Apr 2, 202696.65100.6496.0498.3798.37-2.60%1,150,254
Apr 1, 202698.15101.8698.15101.00100.904.49%949,169
Mar 31, 202693.2197.8291.7396.6696.565.82%890,447
Mar 30, 202691.9292.9189.4191.3491.25-0.26%843,211
Mar 27, 202690.6192.3689.7091.5891.49-0.94%814,902
Mar 26, 202696.1097.0592.3092.4592.36-5.24%1,132,288
Mar 25, 202697.2298.0894.5097.5697.462.20%432,644
Mar 24, 202694.3796.1893.1095.4695.37-0.28%539,208
Mar 23, 202695.0098.9093.7995.7395.641.61%864,953
Mar 20, 202698.3398.7894.0594.2194.12-4.20%1,340,203
Mar 19, 202695.3498.9493.6998.3498.241.18%627,795
Mar 18, 202698.94100.5997.0697.1997.09-2.32%849,102
Mar 17, 202699.37100.6896.4799.5099.401.21%841,253
Mar 16, 202698.71100.0398.0298.3198.210.39%597,460
Mar 13, 2026104.00104.8997.5497.9397.83-5.47%627,945
Mar 12, 2026106.17109.82101.93103.60103.50-4.20%435,825
Mar 11, 2026106.81108.71105.35108.14108.030.36%356,692
Mar 10, 2026107.35110.09106.25107.75107.640.68%669,572
Mar 9, 2026105.70107.87103.54107.02106.91-0.71%405,334
Mar 6, 2026112.02112.02107.57107.79107.68-4.95%300,058
Mar 5, 2026116.66118.18112.20113.40113.29-3.66%367,548
Mar 4, 2026117.07117.76113.92117.71117.590.94%408,789
Mar 3, 2026117.73118.20113.48116.61116.49-4.14%397,411
Mar 2, 2026124.90125.33120.96121.64121.52-3.59%380,483
Feb 27, 2026122.63126.71122.06126.17126.051.04%438,241
Feb 26, 2026125.10127.10123.82124.87124.750.07%421,559
Feb 25, 2026125.34125.77121.58124.78124.66-0.42%446,828
Feb 24, 2026122.68126.72122.61125.31125.192.17%438,587
Feb 23, 2026130.00130.35122.42122.65122.53-4.65%431,747
Feb 20, 2026131.56131.89127.76128.63128.50-1.51%412,982
Feb 19, 2026132.97133.34130.38130.60130.47-1.71%340,012
Feb 18, 2026133.97136.56132.39132.87132.74-0.42%382,708
Feb 17, 2026135.00135.35132.51133.43133.30-1.03%291,783
Feb 13, 2026134.58136.91131.50134.82134.690.68%392,207
Feb 12, 2026135.03137.42133.16133.91133.78-0.45%588,195
Feb 11, 2026135.48136.40133.76134.52134.390.06%316,363
Feb 10, 2026133.27135.03132.06134.44134.311.23%330,616
Feb 9, 2026132.93133.94130.68132.81132.68-0.93%584,171
Feb 6, 2026129.58135.41128.41134.05133.924.81%1,091,636
Feb 5, 2026126.38131.26126.38127.90127.770.23%847,166