ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
70.69
+1.42 (2.05%)
At close: Sep 11, 2026, 4:00 PM EDT
69.70
-0.99 (-1.40%)
After-hours: Sep 11, 2026, 7:34 PM EDT
ESAB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 70.94 | 71.37 | 70.09 | 70.69 | 70.69 | 2.05% | 791,817 |
| Sep 10, 2026 | 70.92 | 72.10 | 68.22 | 69.27 | 69.27 | -4.86% | 1,153,845 |
| Sep 9, 2026 | 73.62 | 74.47 | 72.76 | 72.81 | 72.81 | -2.58% | 676,149 |
| Sep 8, 2026 | 75.16 | 75.49 | 73.74 | 74.74 | 74.74 | -0.37% | 526,926 |
| Sep 4, 2026 | 74.70 | 76.06 | 74.29 | 75.02 | 75.02 | 0.43% | 644,306 |
| Sep 3, 2026 | 75.08 | 75.64 | 73.21 | 74.70 | 74.70 | 0.99% | 902,661 |
| Sep 2, 2026 | 74.46 | 75.13 | 73.31 | 73.97 | 73.97 | -0.09% | 652,354 |
| Sep 1, 2026 | 74.82 | 75.94 | 73.78 | 74.04 | 74.04 | -1.78% | 904,239 |
| Aug 31, 2026 | 75.75 | 76.90 | 74.69 | 75.38 | 75.38 | -1.37% | 924,618 |
| Aug 28, 2026 | 79.28 | 79.40 | 75.83 | 76.43 | 76.43 | -3.24% | 859,297 |
| Aug 27, 2026 | 81.95 | 82.22 | 78.60 | 78.99 | 78.99 | -3.94% | 553,287 |
| Aug 26, 2026 | 81.27 | 83.20 | 81.27 | 82.23 | 82.23 | 2.20% | 478,488 |
| Aug 25, 2026 | 80.51 | 81.21 | 79.04 | 80.46 | 80.46 | 1.53% | 506,928 |
| Aug 24, 2026 | 81.45 | 82.84 | 78.67 | 79.25 | 79.25 | -2.64% | 710,906 |
| Aug 21, 2026 | 79.35 | 81.79 | 77.70 | 81.40 | 81.40 | 3.59% | 863,612 |
| Aug 20, 2026 | 77.49 | 79.32 | 77.34 | 78.58 | 78.58 | -0.39% | 1,129,048 |
| Aug 19, 2026 | 80.33 | 80.81 | 77.70 | 78.89 | 78.89 | -0.10% | 1,419,793 |
| Aug 18, 2026 | 82.68 | 82.68 | 78.90 | 78.97 | 78.97 | -3.85% | 890,652 |
| Aug 17, 2026 | 84.50 | 84.62 | 81.89 | 82.13 | 82.13 | -3.16% | 961,467 |
| Aug 14, 2026 | 85.16 | 86.62 | 84.16 | 84.81 | 84.81 | -0.36% | 666,646 |
| Aug 13, 2026 | 86.70 | 87.00 | 84.06 | 85.12 | 85.12 | -1.08% | 612,588 |
| Aug 12, 2026 | 88.84 | 88.92 | 85.24 | 86.05 | 86.05 | -2.17% | 653,706 |
| Aug 11, 2026 | 86.06 | 88.73 | 86.02 | 87.96 | 87.96 | 2.78% | 846,823 |
| Aug 10, 2026 | 90.88 | 91.41 | 85.33 | 85.58 | 85.58 | -6.84% | 902,963 |
| Aug 7, 2026 | 94.01 | 95.91 | 91.75 | 91.86 | 91.86 | -2.80% | 501,496 |
| Aug 6, 2026 | 92.00 | 99.89 | 92.00 | 94.51 | 94.51 | 2.21% | 1,168,850 |
| Aug 5, 2026 | 94.03 | 95.43 | 92.00 | 92.47 | 92.47 | -2.42% | 533,761 |
| Aug 4, 2026 | 92.74 | 95.06 | 90.89 | 94.76 | 94.76 | 4.09% | 599,206 |
| Aug 3, 2026 | 88.19 | 91.48 | 86.93 | 91.04 | 91.04 | 5.21% | 613,348 |
| Jul 31, 2026 | 85.49 | 88.22 | 84.65 | 86.53 | 86.53 | 1.10% | 399,204 |
| Jul 30, 2026 | 87.61 | 89.40 | 84.05 | 85.59 | 85.59 | -0.97% | 412,358 |
| Jul 29, 2026 | 87.18 | 88.00 | 84.50 | 86.43 | 86.43 | -3.08% | 367,873 |
| Jul 28, 2026 | 89.07 | 90.93 | 86.95 | 89.18 | 89.18 | 0.97% | 512,954 |
| Jul 27, 2026 | 85.77 | 88.61 | 85.11 | 88.32 | 88.32 | 4.59% | 538,893 |
| Jul 24, 2026 | 84.03 | 86.69 | 83.61 | 84.44 | 84.44 | 0.92% | 455,309 |
| Jul 23, 2026 | 82.37 | 84.30 | 82.30 | 83.67 | 83.67 | -0.43% | 650,909 |
| Jul 22, 2026 | 86.31 | 87.69 | 83.56 | 84.03 | 84.03 | -2.31% | 627,131 |
| Jul 21, 2026 | 84.39 | 86.47 | 83.04 | 86.02 | 86.02 | 3.65% | 525,113 |
| Jul 20, 2026 | 89.87 | 91.02 | 82.67 | 82.99 | 82.99 | -7.56% | 801,911 |
| Jul 17, 2026 | 89.69 | 91.31 | 88.11 | 89.78 | 89.78 | -2.21% | 1,136,295 |
| Jul 16, 2026 | 86.43 | 92.11 | 86.43 | 91.81 | 91.81 | 5.32% | 724,342 |
| Jul 15, 2026 | 87.75 | 88.37 | 86.27 | 87.17 | 87.17 | - | 633,228 |
| 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% | 424,974 |
| 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% | 1,193,087 |
| Jul 8, 2026 | 92.51 | 93.33 | 86.54 | 86.56 | 86.56 | -7.93% | 830,795 |
| 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% | 548,924 |