ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.59	94.03	91.66	93.25	-	0.26%	15,367
May 28, 2026	92.50	93.65	91.36	93.01	93.01	-0.86%	398,017
May 27, 2026	95.04	96.25	93.63	93.82	93.82	-0.75%	464,895
May 26, 2026	92.56	95.34	91.98	94.53	94.53	2.94%	531,692
May 22, 2026	91.81	92.43	89.83	91.83	91.83	0.71%	498,642
May 21, 2026	89.92	91.95	86.51	91.18	91.18	0.76%	631,076
May 20, 2026	84.81	90.54	83.17	90.49	90.49	7.14%	748,785
May 19, 2026	86.92	88.07	84.25	84.46	84.46	-4.06%	542,318
May 18, 2026	89.00	90.39	87.76	88.03	88.03	-0.64%	376,553
May 15, 2026	89.80	90.15	87.83	88.60	88.60	-2.82%	421,112
May 14, 2026	91.78	93.25	90.51	91.17	91.17	0.16%	432,113
May 13, 2026	93.42	95.27	90.05	91.02	91.02	-3.38%	628,569
May 12, 2026	96.50	96.53	93.05	94.20	94.20	-2.45%	488,496
May 11, 2026	101.29	101.39	95.64	96.57	96.57	-4.33%	683,013
May 8, 2026	102.75	105.38	100.29	100.94	100.94	-1.42%	638,705
May 7, 2026	100.00	105.64	99.67	102.39	102.39	0.85%	807,620
May 6, 2026	99.98	102.84	96.14	101.53	101.53	4.42%	719,363
May 5, 2026	96.27	98.37	95.12	97.23	97.23	2.44%	481,517
May 4, 2026	97.01	98.24	94.88	94.91	94.91	-3.09%	504,509
May 1, 2026	98.55	100.17	96.93	97.94	97.94	-0.34%	423,332
Apr 30, 2026	97.06	98.47	95.57	98.27	98.27	2.05%	473,671
Apr 29, 2026	99.11	99.37	95.19	96.30	96.30	-3.25%	760,881
Apr 28, 2026	103.17	103.18	98.77	99.53	99.53	-3.61%	437,657
Apr 27, 2026	101.31	103.86	101.29	103.26	103.26	1.95%	577,731
Apr 24, 2026	102.76	103.37	100.65	101.28	101.28	-1.59%	512,735
Apr 23, 2026	104.35	104.98	101.56	102.92	102.92	-0.91%	430,091
Apr 22, 2026	106.84	106.87	103.60	103.86	103.86	-1.66%	684,265
Apr 21, 2026	107.62	109.15	105.09	105.61	105.61	-1.90%	587,765
Apr 20, 2026	108.60	109.19	105.66	107.66	107.66	-1.73%	1,103,213
Apr 17, 2026	101.22	110.35	101.22	109.55	109.55	10.73%	1,095,573
Apr 16, 2026	101.66	102.58	97.91	98.93	98.93	-2.45%	710,157
Apr 15, 2026	104.32	104.33	100.35	101.41	101.41	-2.64%	475,646
Apr 14, 2026	102.59	104.61	100.66	104.16	104.16	1.73%	629,723
Apr 13, 2026	100.84	102.44	99.26	102.39	102.39	0.73%	506,778
Apr 10, 2026	102.01	102.01	99.93	101.65	101.65	-0.59%	494,716
Apr 9, 2026	101.93	103.39	101.08	102.25	102.25	-0.68%	585,205
Apr 8, 2026	101.41	103.78	99.79	102.95	102.95	8.77%	1,140,272
Apr 7, 2026	95.42	96.16	92.92	94.65	94.65	-1.52%	705,766
Apr 6, 2026	96.89	97.98	95.91	96.11	96.11	-2.30%	672,673
Apr 2, 2026	96.65	100.64	96.04	98.37	98.37	-2.51%	1,150,254
Apr 1, 2026	98.15	101.86	98.15	101.00	100.90	4.49%	949,169
Mar 31, 2026	93.21	97.82	91.73	96.66	96.56	5.82%	890,447
Mar 30, 2026	91.92	92.91	89.41	91.34	91.25	-0.26%	843,211
Mar 27, 2026	90.61	92.36	89.70	91.58	91.49	-0.94%	814,902
Mar 26, 2026	96.10	97.05	92.30	92.45	92.36	-5.24%	1,132,288
Mar 25, 2026	97.22	98.08	94.50	97.56	97.46	2.20%	432,644
Mar 24, 2026	94.37	96.18	93.10	95.46	95.37	-0.28%	539,208
Mar 23, 2026	95.00	98.90	93.79	95.73	95.64	1.61%	864,953
Mar 20, 2026	98.33	98.78	94.05	94.21	94.12	-4.20%	1,340,203
Mar 19, 2026	95.34	98.94	93.69	98.34	98.24	1.18%	627,795