ESAB Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	102.75	105.38	100.29	100.94	100.94	-1.42%	632,694
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%	718,675
May 5, 2026	96.27	98.37	95.12	97.23	97.23	2.44%	481,512
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%	423,134
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%	437,602
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%	478,357
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%	587,722
Apr 20, 2026	108.60	109.19	105.66	107.66	107.66	-1.73%	1,103,212
Apr 17, 2026	101.22	110.35	101.22	109.55	109.55	10.73%	1,095,095
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%	475,645
Apr 14, 2026	102.59	104.61	100.66	104.16	104.16	1.73%	628,841
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%	585,195
Apr 8, 2026	101.41	103.78	99.79	102.95	102.95	8.77%	1,140,262
Apr 7, 2026	95.42	96.16	92.92	94.65	94.65	-1.52%	700,017
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	-2.60%	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
Mar 18, 2026	98.94	100.59	97.06	97.19	97.09	-2.32%	849,102
Mar 17, 2026	99.37	100.68	96.47	99.50	99.40	1.21%	841,253
Mar 16, 2026	98.71	100.03	98.02	98.31	98.21	0.39%	597,460
Mar 13, 2026	104.00	104.89	97.54	97.93	97.83	-5.47%	627,945
Mar 12, 2026	106.17	109.82	101.93	103.60	103.50	-4.20%	435,825
Mar 11, 2026	106.81	108.71	105.35	108.14	108.03	0.36%	356,692
Mar 10, 2026	107.35	110.09	106.25	107.75	107.64	0.68%	669,572
Mar 9, 2026	105.70	107.87	103.54	107.02	106.91	-0.71%	405,334
Mar 6, 2026	112.02	112.02	107.57	107.79	107.68	-4.95%	300,058
Mar 5, 2026	116.66	118.18	112.20	113.40	113.29	-3.66%	367,548
Mar 4, 2026	117.07	117.76	113.92	117.71	117.59	0.94%	408,789
Mar 3, 2026	117.73	118.20	113.48	116.61	116.49	-4.14%	397,411
Mar 2, 2026	124.90	125.33	120.96	121.64	121.52	-3.59%	380,483
Feb 27, 2026	122.63	126.71	122.06	126.17	126.05	1.04%	438,241