ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
69.90
+2.91 (4.34%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ESAB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 75.08 | 75.64 | 73.21 | 74.70 | 74.57 | 0.99% | 902,661 |
| Sep 2, 2026 | 74.46 | 75.13 | 73.31 | 73.97 | 73.84 | -0.09% | 652,354 |
| Sep 1, 2026 | 74.82 | 75.94 | 73.78 | 74.04 | 73.91 | -1.78% | 904,239 |
| Aug 31, 2026 | 75.75 | 76.90 | 74.69 | 75.38 | 75.25 | -1.37% | 924,618 |
| Aug 28, 2026 | 79.28 | 79.40 | 75.83 | 76.43 | 76.29 | -3.24% | 859,297 |
| Aug 27, 2026 | 81.95 | 82.22 | 78.60 | 78.99 | 78.85 | -3.94% | 553,287 |
| Aug 26, 2026 | 81.27 | 83.20 | 81.27 | 82.23 | 82.08 | 2.20% | 478,488 |
| Aug 25, 2026 | 80.51 | 81.21 | 79.04 | 80.46 | 80.32 | 1.53% | 506,928 |
| Aug 24, 2026 | 81.45 | 82.84 | 78.67 | 79.25 | 79.11 | -2.64% | 710,906 |
| Aug 21, 2026 | 79.35 | 81.79 | 77.70 | 81.40 | 81.25 | 3.59% | 863,612 |
| Aug 20, 2026 | 77.49 | 79.32 | 77.34 | 78.58 | 78.44 | -0.39% | 1,129,048 |
| Aug 19, 2026 | 80.33 | 80.81 | 77.70 | 78.89 | 78.75 | -0.10% | 1,419,793 |
| Aug 18, 2026 | 82.68 | 82.68 | 78.90 | 78.97 | 78.83 | -3.85% | 890,652 |
| Aug 17, 2026 | 84.50 | 84.62 | 81.89 | 82.13 | 81.98 | -3.16% | 961,467 |
| Aug 14, 2026 | 85.16 | 86.62 | 84.16 | 84.81 | 84.66 | -0.36% | 666,646 |
| Aug 13, 2026 | 86.70 | 87.00 | 84.06 | 85.12 | 84.97 | -1.08% | 612,588 |
| Aug 12, 2026 | 88.84 | 88.92 | 85.24 | 86.05 | 85.90 | -2.17% | 653,706 |
| Aug 11, 2026 | 86.06 | 88.73 | 86.02 | 87.96 | 87.80 | 2.78% | 846,823 |
| Aug 10, 2026 | 90.88 | 91.41 | 85.33 | 85.58 | 85.43 | -6.84% | 902,963 |
| Aug 7, 2026 | 94.01 | 95.91 | 91.75 | 91.86 | 91.70 | -2.80% | 501,496 |
| Aug 6, 2026 | 92.00 | 99.89 | 92.00 | 94.51 | 94.34 | 2.21% | 1,168,850 |
| Aug 5, 2026 | 94.03 | 95.43 | 92.00 | 92.47 | 92.30 | -2.42% | 533,761 |
| Aug 4, 2026 | 92.74 | 95.06 | 90.89 | 94.76 | 94.59 | 4.09% | 599,206 |
| Aug 3, 2026 | 88.19 | 91.48 | 86.93 | 91.04 | 90.88 | 5.21% | 613,348 |
| Jul 31, 2026 | 85.49 | 88.22 | 84.65 | 86.53 | 86.38 | 1.10% | 399,204 |
| Jul 30, 2026 | 87.61 | 89.40 | 84.05 | 85.59 | 85.44 | -0.97% | 412,358 |
| Jul 29, 2026 | 87.18 | 88.00 | 84.50 | 86.43 | 86.28 | -3.08% | 367,873 |
| Jul 28, 2026 | 89.07 | 90.93 | 86.95 | 89.18 | 89.02 | 0.97% | 512,954 |
| Jul 27, 2026 | 85.77 | 88.61 | 85.11 | 88.32 | 88.16 | 4.59% | 538,893 |
| Jul 24, 2026 | 84.03 | 86.69 | 83.61 | 84.44 | 84.29 | 0.92% | 455,309 |