ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	81.45	82.84	78.67	78.93	-	-3.03%	336,560
Aug 21, 2026	79.35	81.79	77.70	81.40	81.40	3.59%	863,571
Aug 20, 2026	77.49	79.32	77.34	78.58	78.58	-0.39%	1,128,908
Aug 19, 2026	80.33	80.81	77.70	78.89	78.89	-0.10%	1,419,788
Aug 18, 2026	82.68	82.68	78.90	78.97	78.97	-3.85%	890,650
Aug 17, 2026	84.50	84.62	81.89	82.13	82.13	-3.16%	961,462
Aug 14, 2026	85.16	86.62	84.16	84.81	84.81	-0.36%	666,143
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%	653,705
Aug 11, 2026	86.06	88.73	86.02	87.96	87.96	2.78%	846,284
Aug 10, 2026	90.88	91.41	85.33	85.58	85.58	-6.84%	902,164
Aug 7, 2026	94.01	95.91	91.75	91.86	91.86	-2.80%	500,517
Aug 6, 2026	92.00	99.89	92.00	94.51	94.51	2.21%	1,168,849
Aug 5, 2026	94.03	95.43	92.00	92.47	92.47	-2.42%	533,700
Aug 4, 2026	92.74	95.06	90.89	94.76	94.76	4.09%	599,205
Aug 3, 2026	88.19	91.48	86.93	91.04	91.04	5.21%	613,344
Jul 31, 2026	85.49	88.22	84.65	86.53	86.53	1.10%	399,202
Jul 30, 2026	87.61	89.40	84.05	85.59	85.59	-0.97%	412,330
Jul 29, 2026	87.18	88.00	84.50	86.43	86.43	-3.08%	367,810
Jul 28, 2026	89.07	90.93	86.95	89.18	89.18	0.97%	512,928
Jul 27, 2026	85.77	88.61	85.11	88.32	88.32	4.59%	538,689
Jul 24, 2026	84.03	86.69	83.61	84.44	84.44	0.92%	455,302
Jul 23, 2026	82.37	84.30	82.30	83.67	83.67	-0.43%	649,269
Jul 22, 2026	86.31	87.69	83.56	84.03	84.03	-2.31%	626,049
Jul 21, 2026	84.39	86.47	83.04	86.02	86.02	3.65%	525,082
Jul 20, 2026	89.87	91.02	82.67	82.99	82.99	-7.56%	801,900
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%	724,259
Jul 15, 2026	87.75	88.37	86.27	87.17	87.17	-	633,226
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%	424,760
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%	1,193,085
Jul 8, 2026	92.51	93.33	86.54	86.56	86.56	-7.93%	830,790
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%	548,923
Jul 1, 2026	98.68	99.91	93.53	93.69	93.57	-5.01%	677,836
Jun 30, 2026	98.71	99.95	97.38	98.63	98.50	0.39%	563,635
Jun 29, 2026	99.40	100.64	96.66	98.25	98.12	-2.35%	653,933
Jun 26, 2026	98.15	100.76	97.34	100.61	100.48	1.81%	1,228,374
Jun 25, 2026	98.23	101.44	96.82	98.82	98.69	2.03%	620,358
Jun 24, 2026	96.83	99.28	96.14	96.85	96.73	0.24%	1,051,014
Jun 23, 2026	99.98	101.16	96.52	96.62	96.50	-5.53%	813,229
Jun 22, 2026	105.83	107.01	101.25	102.28	102.15	-3.69%	915,009
Jun 18, 2026	101.97	106.93	100.55	106.20	106.06	7.07%	1,565,415
Jun 17, 2026	102.09	104.98	98.83	99.19	99.06	-3.23%	916,905
Jun 16, 2026	98.65	103.42	98.22	102.50	102.37	5.98%	1,110,173
Jun 15, 2026	96.92	100.64	96.00	96.72	96.60	5.62%	1,624,093
Jun 12, 2026	90.18	92.53	89.20	91.57	91.45	2.71%	872,224