Skip to main content
ESAB Corporation (ESAB)
NYSE: ESAB · Real-Time Price · USD
120.70
-0.58 (-0.48%)
Jun 27, 2025, 4:00 PM - Market closed

ESAB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025121.63123.16119.79120.70120.70-0.48%297,919
Jun 26, 2025119.98121.56119.16121.28121.282.21%296,394
Jun 25, 2025118.83119.52117.70118.66118.660.19%358,117
Jun 24, 2025118.46119.48116.82118.44118.440.81%321,922
Jun 23, 2025115.04117.69113.86117.49117.491.61%331,411
Jun 20, 2025118.85118.90114.43115.63115.63-2.16%892,890
Jun 18, 2025119.42120.22116.75118.18118.18-1.16%456,358
Jun 17, 2025123.00123.59119.48119.57119.57-3.37%312,655
Jun 16, 2025125.79125.95123.63123.74123.74-0.31%649,966
Jun 13, 2025124.32125.02122.83124.13124.13-0.79%335,637
Jun 12, 2025124.82126.44124.48125.12125.12-1.11%154,122
Jun 11, 2025126.49127.33125.90126.52126.520.26%158,541
Jun 10, 2025127.55127.73125.42126.19126.19-1.03%134,010
Jun 9, 2025128.13128.72126.89127.50127.500.39%206,429
Jun 6, 2025127.45127.45126.20127.00127.001.06%131,910
Jun 5, 2025124.28126.85121.92125.67125.671.15%213,205
Jun 4, 2025123.99125.29123.35124.24124.240.66%161,481
Jun 3, 2025122.30124.47121.38123.43123.431.00%294,797
Jun 2, 2025122.51122.85121.07122.21122.21-0.63%213,920
May 30, 2025123.22123.63121.70122.99122.99-0.65%251,964
May 29, 2025124.18124.59122.20123.80123.800.19%238,946
May 28, 2025126.78126.78123.32123.56123.56-2.35%166,722
May 27, 2025124.48127.33123.66126.53126.532.69%334,232
May 23, 2025122.68125.10122.68123.22123.22-1.35%171,768
May 22, 2025125.16126.16124.30124.91124.91-0.52%182,353
May 21, 2025127.35128.03125.28125.56125.56-2.59%151,028
May 20, 2025129.34130.06128.40128.90128.90-0.65%156,699
May 19, 2025128.56130.03127.61129.74129.74-0.39%175,002
May 16, 2025128.05130.31128.05130.25130.251.54%214,758
May 15, 2025127.72129.12126.89128.28128.28-0.21%208,613
May 14, 2025128.72129.41127.87128.55128.55-0.69%295,894
May 13, 2025129.33130.89128.49129.44129.440.61%303,021
May 12, 2025131.73132.55127.48128.66128.660.63%286,663
May 9, 2025128.51128.59126.28127.86127.861.53%271,291
May 8, 2025123.81126.87122.33125.93125.933.16%255,202
May 7, 2025125.16125.54121.85122.07122.07-0.18%312,813
May 6, 2025121.64123.22120.56122.29122.29-0.28%250,879
May 5, 2025121.76124.34121.21122.63122.63-0.92%339,487
May 2, 2025121.28124.96120.29123.77123.774.69%335,687
May 1, 2025124.14124.77117.58118.23118.23-1.57%411,468
Apr 30, 2025117.38120.55114.35120.12120.121.37%384,920
Apr 29, 2025119.18119.37116.90118.50118.50-0.63%324,606
Apr 28, 2025119.68122.70118.82119.25119.25-0.58%304,137
Apr 25, 2025119.65119.95118.49119.95119.95-0.04%162,752
Apr 24, 2025115.69120.36115.40120.00120.004.08%189,145
Apr 23, 2025117.17119.69114.43115.30115.302.08%287,946
Apr 22, 2025112.14113.64110.37112.95112.952.85%252,589
Apr 21, 2025112.38112.38108.74109.82109.82-3.14%172,578
Apr 17, 2025113.88114.94113.12113.38113.38-0.10%228,752
Apr 16, 2025115.21116.30111.86113.49113.49-1.78%272,202