ESAB Corporation (ESAB)
NYSE: ESAB
· Real-Time Price · USD
110.11
0.21 (0.19%)
At close: Sep 26, 2025, 3:59 PM
110.06
-0.04%
After-hours: Sep 26, 2025, 06:17 PM EDT
ESAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110.14 | 111.22 | 109.61 | 110.06 | 110.06 | 0.15% | 317,743 |
| Sep 25, 2025 | 107.89 | 110.00 | 106.68 | 109.90 | 109.90 | 1.63% | 460,000 |
| Sep 24, 2025 | 109.55 | 110.51 | 107.47 | 108.14 | 108.14 | -1.20% | 749,322 |
| Sep 23, 2025 | 111.53 | 111.85 | 108.48 | 109.45 | 109.45 | -1.22% | 784,922 |
| Sep 22, 2025 | 110.47 | 111.45 | 108.79 | 110.80 | 110.80 | 0.32% | 735,000 |
| Sep 19, 2025 | 107.64 | 111.44 | 107.44 | 110.45 | 110.45 | 0.74% | 1,256,700 |
| Sep 18, 2025 | 110.15 | 110.83 | 109.00 | 109.64 | 109.64 | 0.10% | 759,928 |
| Sep 17, 2025 | 109.31 | 111.85 | 108.28 | 109.53 | 109.53 | 0.65% | 552,502 |
| Sep 16, 2025 | 109.55 | 109.86 | 107.21 | 108.82 | 108.82 | -0.23% | 455,300 |
| Sep 15, 2025 | 110.71 | 111.75 | 108.72 | 109.07 | 109.07 | -1.10% | 491,942 |
| Sep 12, 2025 | 112.59 | 113.00 | 110.15 | 110.28 | 110.28 | -2.48% | 457,200 |
| Sep 11, 2025 | 113.86 | 115.38 | 113.03 | 113.08 | 113.08 | -0.46% | 512,919 |
| Sep 10, 2025 | 113.94 | 116.32 | 113.28 | 113.60 | 113.60 | -0.32% | 272,223 |
| Sep 9, 2025 | 117.14 | 117.38 | 113.51 | 113.96 | 113.96 | -2.09% | 266,584 |
| Sep 8, 2025 | 117.54 | 117.80 | 115.74 | 116.39 | 116.39 | -1.20% | 442,200 |
| Sep 5, 2025 | 117.89 | 119.25 | 116.52 | 117.80 | 117.80 | 1.19% | 236,900 |
| Sep 4, 2025 | 114.33 | 116.64 | 114.00 | 116.42 | 116.42 | 2.07% | 306,449 |
| 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 |