ESAB Corporation (ESAB)
NYSE: ESAB
· Real-Time Price · USD
117.80
1.38 (1.19%)
At close: Sep 05, 2025, 3:59 PM
120.00
1.87%
After-hours: Sep 05, 2025, 06:28 PM EDT
ESAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 114.33 | 116.64 | 114.00 | 116.42 | 116.42 | 2.07% | 306,420 |
| Sep 3, 2025 | 114.41 | 115.20 | 112.80 | 114.06 | 114.06 | -0.71% | 327,200 |
| Sep 2, 2025 | 113.61 | 114.92 | 112.70 | 114.88 | 114.88 | -0.42% | 251,312 |
| Aug 29, 2025 | 117.10 | 118.03 | 114.76 | 115.37 | 115.37 | -1.23% | 323,141 |
| Aug 28, 2025 | 117.76 | 118.01 | 116.01 | 116.81 | 116.81 | -0.59% | 435,133 |
| Aug 27, 2025 | 117.53 | 118.69 | 116.65 | 117.50 | 117.50 | -0.03% | 445,000 |
| Aug 26, 2025 | 115.67 | 117.61 | 114.81 | 117.53 | 117.53 | 1.88% | 402,631 |
| Aug 25, 2025 | 117.20 | 118.01 | 115.33 | 115.36 | 115.36 | -1.52% | 477,700 |
| Aug 22, 2025 | 114.75 | 117.80 | 113.35 | 117.14 | 117.14 | 4.65% | 367,148 |
| Aug 21, 2025 | 112.16 | 113.22 | 110.75 | 111.93 | 111.93 | -0.68% | 936,400 |
| Aug 20, 2025 | 112.94 | 113.53 | 111.68 | 112.70 | 112.70 | -0.54% | 476,589 |
| Aug 19, 2025 | 110.28 | 113.87 | 110.28 | 113.31 | 113.31 | 2.78% | 654,010 |
| Aug 18, 2025 | 110.66 | 111.06 | 109.50 | 110.25 | 110.25 | -0.05% | 452,047 |
| Aug 15, 2025 | 112.35 | 112.35 | 109.86 | 110.31 | 110.31 | -1.23% | 280,704 |
| Aug 14, 2025 | 113.26 | 113.75 | 110.72 | 111.68 | 111.68 | -2.39% | 328,805 |
| Aug 13, 2025 | 112.59 | 114.42 | 112.59 | 114.42 | 114.42 | 1.97% | 671,000 |
| Aug 12, 2025 | 112.00 | 112.83 | 108.89 | 112.21 | 112.21 | 3.15% | 366,600 |
| Aug 11, 2025 | 111.22 | 112.00 | 108.73 | 108.78 | 108.78 | -2.11% | 463,420 |
| Aug 8, 2025 | 116.29 | 117.19 | 110.49 | 111.13 | 111.13 | -4.08% | 406,800 |
| Aug 7, 2025 | 113.25 | 120.02 | 112.15 | 115.86 | 115.86 | 6.03% | 980,800 |