Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
110.31
-1.37 (-1.23%)
At close: Aug 15, 2025, 4:00 PM
110.31
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:20 PM EDT

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025112.35112.35109.86110.31--1.23%280,550
Aug 14, 2025113.26113.75110.72111.68111.68-2.39%328,805
Aug 13, 2025112.59114.42112.59114.42114.421.97%670,984
Aug 12, 2025112.00112.83108.89112.21112.213.15%366,552
Aug 11, 2025111.22112.00108.73108.78108.78-2.11%463,420
Aug 8, 2025116.29117.19110.49111.13111.13-4.08%406,790
Aug 7, 2025113.25120.02112.15115.86115.866.03%980,796
Aug 6, 2025129.69129.69108.00109.27109.27-17.24%2,072,780
Aug 5, 2025131.03132.24129.13132.03132.030.76%338,083
Aug 4, 2025131.26132.86130.21131.03131.030.47%244,801
Aug 1, 2025131.91133.70129.59130.42130.42-2.79%534,518
Jul 31, 2025130.99135.84130.99134.17134.171.28%312,472
Jul 30, 2025130.95132.57128.63132.47132.471.63%427,684
Jul 29, 2025132.91133.28130.20130.34130.34-0.98%140,139
Jul 28, 2025133.81134.39130.87131.63131.63-1.24%515,203
Jul 25, 2025132.79133.30131.47133.28133.280.92%177,923
Jul 24, 2025131.52132.43130.83132.07132.07-0.16%205,566
Jul 23, 2025131.55132.72131.19132.28132.281.09%252,496
Jul 22, 2025128.17131.88128.14130.86130.862.20%232,611
Jul 21, 2025131.54131.94127.92128.04128.04-1.50%263,036
Jul 18, 2025130.09130.92129.13129.99129.990.28%241,426
Jul 17, 2025125.04130.85125.04129.63129.633.44%281,307
Jul 16, 2025124.18125.69122.02125.32125.321.17%231,834
Jul 15, 2025127.43127.68123.83123.87123.87-2.22%243,062
Jul 14, 2025126.81127.49125.90126.68126.68-0.51%180,706
Jul 11, 2025127.00128.14126.12127.33127.33-0.69%240,181
Jul 10, 2025126.86129.85126.69128.22128.221.38%221,223
Jul 9, 2025127.06128.02125.41126.47126.47-274,945
Jul 8, 2025125.06127.41124.85126.47126.471.20%368,161
Jul 7, 2025124.94126.99123.99124.97124.97-0.38%352,852
Jul 3, 2025125.22126.27124.49125.45125.450.42%153,726
Jul 2, 2025123.76124.92123.57124.92124.820.68%232,008
Jul 1, 2025120.47125.91120.34124.08123.982.93%239,393
Jun 30, 2025121.62122.35119.06120.55120.45-0.12%330,798
Jun 27, 2025121.63123.16119.79120.70120.60-0.48%297,919
Jun 26, 2025119.98121.56119.16121.28121.182.21%296,394
Jun 25, 2025118.83119.52117.70118.66118.570.19%358,117
Jun 24, 2025118.46119.48116.82118.44118.350.81%321,922
Jun 23, 2025115.04117.69113.86117.49117.401.61%331,411
Jun 20, 2025118.85118.90114.43115.63115.54-2.16%892,890
Jun 18, 2025119.42120.22116.75118.18118.09-1.16%456,358
Jun 17, 2025123.00123.59119.48119.57119.48-3.37%312,655
Jun 16, 2025125.79125.95123.63123.74123.64-0.31%649,966
Jun 13, 2025124.32125.02122.83124.13124.03-0.79%335,637
Jun 12, 2025124.82126.44124.48125.12125.02-1.11%154,122
Jun 11, 2025126.49127.33125.90126.52126.420.26%158,541
Jun 10, 2025127.55127.73125.42126.19126.09-1.03%134,010
Jun 9, 2025128.13128.72126.89127.50127.400.39%206,429
Jun 6, 2025127.45127.45126.20127.00126.901.06%131,910
Jun 5, 2025124.28126.85121.92125.67125.571.15%213,205