ESAB Corporation (ESAB)
113.10
-2.74 (-2.37%)
At close: Mar 31, 2025, 9:52 AM
ESAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 119.59 | 119.59 | 114.15 | 115.84 | -3.74 | -3.13% | 353,895 |
| Mar 27, 2025 | 120.33 | 120.33 | 116.83 | 119.58 | -0.87 | -0.72% | 327,914 |
| Mar 26, 2025 | 123.21 | 123.32 | 119.82 | 120.45 | -2.32 | -1.89% | 306,800 |
| Mar 25, 2025 | 123.31 | 124.64 | 121.55 | 122.77 | -0.12 | -0.10% | 287,544 |
| Mar 24, 2025 | 120.96 | 123.69 | 120.59 | 122.89 | 3.93 | 3.30% | 304,606 |
| Mar 21, 2025 | 118.91 | 119.09 | 116.93 | 118.96 | -1.42 | -1.18% | 443,471 |
| Mar 20, 2025 | 121.50 | 122.47 | 120.23 | 120.38 | -2.02 | -1.65% | 286,100 |
| Mar 19, 2025 | 119.90 | 124.02 | 119.87 | 122.40 | 2.63 | 2.20% | 591,000 |
| Mar 18, 2025 | 123.52 | 123.52 | 119.04 | 119.77 | -2.07 | -1.70% | 334,000 |
| Mar 17, 2025 | 119.46 | 123.44 | 119.46 | 121.84 | 1.56 | 1.30% | 339,107 |
| Mar 14, 2025 | 118.19 | 120.39 | 116.33 | 120.28 | 4.37 | 3.77% | 451,000 |
| Mar 13, 2025 | 119.24 | 121.55 | 115.77 | 115.91 | -3.74 | -3.13% | 409,400 |
| Mar 12, 2025 | 126.97 | 127.25 | 119.62 | 119.65 | -5.63 | -4.49% | 807,921 |
| Mar 11, 2025 | 123.26 | 126.57 | 121.55 | 125.28 | 2.87 | 2.34% | 881,800 |
| Mar 10, 2025 | 120.34 | 125.11 | 119.72 | 122.41 | -0.06 | -0.05% | 488,048 |
| Mar 7, 2025 | 120.20 | 122.65 | 118.22 | 122.47 | 1.96 | 1.63% | 180,701 |
| Mar 6, 2025 | 120.17 | 122.15 | 118.11 | 120.51 | -0.64 | -0.53% | 278,934 |
| Mar 5, 2025 | 118.06 | 121.21 | 117.89 | 121.15 | 3.59 | 3.05% | 206,500 |
| Mar 4, 2025 | 118.44 | 119.15 | 114.78 | 117.56 | -2.86 | -2.38% | 292,500 |
| Mar 3, 2025 | 126.43 | 126.53 | 118.60 | 120.42 | -4.88 | -3.89% | 228,900 |
| Feb 28, 2025 | 123.39 | 125.58 | 122.42 | 125.30 | 1.17 | 0.94% | 242,200 |
| Feb 27, 2025 | 124.07 | 126.16 | 123.44 | 124.13 | -0.35 | -0.28% | 456,444 |
| Feb 26, 2025 | 124.05 | 126.31 | 123.41 | 124.48 | 0.93 | 0.75% | 360,542 |
| Feb 25, 2025 | 122.06 | 124.25 | 121.82 | 123.55 | 2.08 | 1.71% | 467,210 |
| Feb 24, 2025 | 120.59 | 122.47 | 117.88 | 121.47 | 1.32 | 1.10% | 284,822 |
| Feb 21, 2025 | 122.44 | 122.44 | 118.75 | 120.15 | 0.04 | 0.03% | 329,800 |
| Feb 20, 2025 | 121.75 | 128.30 | 118.24 | 120.11 | -5.02 | -4.01% | 460,838 |
| Feb 19, 2025 | 130.08 | 131.03 | 124.64 | 125.13 | -6.54 | -4.97% | 596,710 |
| Feb 18, 2025 | 130.04 | 135.69 | 130.04 | 131.67 | 2.48 | 1.92% | 421,700 |
| Feb 14, 2025 | 128.56 | 129.41 | 127.55 | 129.19 | 0.27 | 0.21% | 220,940 |
| Feb 13, 2025 | 125.14 | 129.39 | 125.14 | 128.92 | 4.84 | 3.90% | 230,616 |
| Feb 12, 2025 | 121.14 | 127.50 | 120.73 | 124.08 | 1.36 | 1.11% | 163,902 |
| Feb 11, 2025 | 121.51 | 123.04 | 121.51 | 122.72 | -0.13 | -0.11% | 110,629 |
| Feb 10, 2025 | 124.10 | 124.99 | 122.30 | 122.85 | 0.02 | 0.02% | 171,913 |
| Feb 7, 2025 | 124.65 | 125.25 | 122.57 | 122.83 | -1.52 | -1.22% | 135,111 |
| Feb 6, 2025 | 122.22 | 125.29 | 121.96 | 124.35 | 2.53 | 2.08% | 202,516 |
| Feb 5, 2025 | 121.85 | 122.16 | 120.04 | 121.82 | 0.18 | 0.15% | 110,100 |
| Feb 4, 2025 | 120.46 | 122.44 | 120.20 | 121.64 | 1.55 | 1.29% | 125,500 |
| Feb 3, 2025 | 119.89 | 121.39 | 118.00 | 120.09 | -3.75 | -3.03% | 146,600 |
| Jan 31, 2025 | 124.51 | 124.96 | 122.75 | 123.84 | -0.40 | -0.32% | 156,100 |
| Jan 30, 2025 | 122.69 | 125.84 | 122.69 | 124.24 | 2.83 | 2.33% | 162,400 |
| Jan 29, 2025 | 122.37 | 123.74 | 120.65 | 121.41 | -1.30 | -1.06% | 179,800 |
| Jan 28, 2025 | 120.56 | 123.49 | 120.56 | 122.71 | 1.73 | 1.43% | 172,445 |
| Jan 27, 2025 | 123.24 | 123.47 | 120.25 | 120.98 | -3.02 | -2.44% | 142,300 |
| Jan 24, 2025 | 123.52 | 124.02 | 122.36 | 124.00 | 0.22 | 0.18% | 213,600 |
| Jan 23, 2025 | 125.41 | 125.86 | 123.39 | 123.78 | -1.56 | -1.24% | 197,706 |
| Jan 22, 2025 | 129.26 | 129.58 | 124.85 | 125.34 | -3.14 | -2.44% | 192,500 |
| Jan 21, 2025 | 125.54 | 128.84 | 125.54 | 128.48 | 4.57 | 3.69% | 194,715 |
| Jan 17, 2025 | 125.61 | 125.68 | 123.10 | 123.91 | -0.15 | -0.12% | 207,833 |
| Jan 16, 2025 | 121.68 | 124.78 | 121.68 | 124.06 | 2.99 | 2.47% | 162,800 |