NYSE : ESAB
ESAB Corporation — Price history
Industrials · Metal Fabrication · United States
Last price 74.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ESAB Corporation (ESAB) closed at 69.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.58 | 73.55 | 69.25 | 69.76 | 1,524,495 | -5.90% |
| 2026-10-29 | 71.47 | 74.36 | 71.26 | 74.13 | 1,088,089 | +4.54% |
| 2026-10-28 | 69.52 | 71.2 | 68.87 | 70.91 | 1,155,367 | +2.34% |
| 2026-10-27 | 68.51 | 69.31 | 66.33 | 69.29 | 990,968 | +2.94% |
| 2026-10-26 | 67.09 | 68 | 66.28 | 67.31 | 827,888 | +0.54% |
| 2026-10-23 | 65.69 | 67.63 | 64.725 | 66.95 | 900,155 | +0.09% |
| 2026-10-22 | 64.79 | 67.09 | 63.81 | 66.89 | 849,021 | +0.80% |
| 2026-10-21 | 66.21 | 67.945 | 65.44 | 66.36 | 739,948 | +1.79% |
| 2026-10-20 | 63.94 | 66.07 | 63.62 | 65.19 | 2,364,602 | +1.05% |
| 2026-10-19 | 65.46 | 65.82 | 63.72 | 64.51 | 1,076,249 | -1.29% |
| 2026-10-16 | 65.91 | 66.22 | 64 | 65.35 | 1,319,832 | -0.43% |
| 2026-10-15 | 65.53 | 66.31 | 63.51 | 65.63 | 1,391,970 | +1.66% |
| 2026-10-14 | 65.26 | 65.94 | 63.938 | 64.56 | 1,567,926 | -3.44% |
| 2026-10-13 | 66.27 | 67.375 | 65.65 | 66.86 | 811,955 | +0.71% |
| 2026-10-12 | 66.08 | 67.08 | 65.218 | 66.39 | 736,212 | -0.69% |
| 2026-10-09 | 65 | 67.29 | 63.33 | 66.85 | 1,093,148 | +3.04% |
| 2026-10-08 | 65.76 | 65.77 | 62.74 | 64.88 | 2,511,645 | -3.34% |
| 2026-10-07 | 70.07 | 70.66 | 65.59 | 67.12 | 1,079,506 | -6.56% |
| 2026-10-06 | 72.14 | 73.17 | 71.4 | 71.83 | 1,336,534 | +0.52% |
| 2026-10-05 | 69.81 | 73.3 | 68.86 | 71.46 | 1,412,341 | +2.23% |
| 2026-10-02 | 68.96 | 70.2 | 67.755 | 69.9 | 943,102 | +4.34% |
| 2026-10-01 | 65.77 | 68.729 | 64.99 | 67.11 | 787,259 | +1.87% |
| 2026-09-30 | 67.84 | 67.89 | 65.66 | 65.88 | 996,901 | -2.54% |
| 2026-09-29 | 68.06 | 68.695 | 67.055 | 67.6 | 862,805 | +0.52% |
| 2026-09-28 | 70.97 | 71.68 | 66.3 | 67.25 | 1,182,068 | -6.48% |
| 2026-09-25 | 68.42 | 71.99 | 67.89 | 71.91 | 1,070,397 | +5.92% |
| 2026-09-24 | 66.49 | 68.38 | 66.17 | 67.89 | 1,069,571 | +0.83% |
| 2026-09-23 | 67.68 | 70.065 | 66.985 | 67.33 | 1,209,940 | -1.62% |
| 2026-09-22 | 68.65 | 69.165 | 67.385 | 68.44 | 944,476 | +2.13% |
| 2026-09-21 | 65.99 | 67.85 | 64.86 | 67.01 | 1,489,861 | +3.19% |
| 2026-09-18 | 66.82 | 67.1 | 64.83 | 64.94 | 1,034,787 | -2.59% |
| 2026-09-17 | 68.32 | 70 | 66.23 | 66.67 | 1,066,798 | +0.29% |
| 2026-09-16 | 67.69 | 69.07 | 66.18 | 66.48 | 913,207 | -1.09% |
| 2026-09-15 | 68.25 | 68.4 | 66.67 | 67.21 | 935,623 | -0.46% |
| 2026-09-14 | 68.44 | 69.03 | 67.21 | 67.52 | 1,241,022 | -4.48% |
| 2026-09-11 | 70.94 | 71.37 | 70.09 | 70.69 | 791,880 | +2.05% |
| 2026-09-10 | 70.92 | 72.1 | 68.22 | 69.27 | 1,153,851 | -4.86% |
| 2026-09-09 | 73.62 | 74.47 | 72.76 | 72.81 | 676,161 | -2.58% |
| 2026-09-08 | 75.16 | 75.485 | 73.736 | 74.74 | 526,938 | -0.37% |
| 2026-09-04 | 74.7 | 76.06 | 74.289 | 75.02 | 644,310 | +0.43% |
| 2026-09-03 | 75.08 | 75.64 | 73.205 | 74.7 | 902,661 | +0.99% |
| 2026-09-02 | 74.46 | 75.13 | 73.31 | 73.97 | 652,354 | -0.09% |
| 2026-09-01 | 74.815 | 75.94 | 73.78 | 74.04 | 904,239 | -1.78% |
| 2026-08-31 | 75.75 | 76.9 | 74.69 | 75.38 | 924,618 | -1.37% |
| 2026-08-28 | 79.28 | 79.4 | 75.83 | 76.43 | 859,297 | -3.24% |
| 2026-08-27 | 81.95 | 82.215 | 78.6 | 78.99 | 553,287 | -3.94% |
| 2026-08-26 | 81.27 | 83.2 | 81.27 | 82.23 | 478,488 | +2.20% |
| 2026-08-25 | 80.51 | 81.21 | 79.04 | 80.46 | 506,928 | +1.53% |
| 2026-08-24 | 81.45 | 82.843 | 78.67 | 79.25 | 710,906 | -2.64% |
| 2026-08-21 | 79.35 | 81.79 | 77.7 | 81.4 | 863,612 | +3.59% |
| 2026-08-20 | 77.49 | 79.316 | 77.34 | 78.58 | 1,129,048 | -0.39% |
| 2026-08-19 | 80.33 | 80.813 | 77.695 | 78.89 | 1,419,793 | -0.10% |
| 2026-08-18 | 82.675 | 82.675 | 78.895 | 78.97 | 890,652 | -3.85% |
| 2026-08-17 | 84.5 | 84.62 | 81.89 | 82.13 | 961,467 | -3.16% |
| 2026-08-14 | 85.16 | 86.62 | 84.16 | 84.81 | 666,646 | -0.36% |
| 2026-08-13 | 86.7 | 87 | 84.06 | 85.12 | 612,588 | -1.08% |
| 2026-08-12 | 88.84 | 88.922 | 85.235 | 86.05 | 653,706 | -2.17% |
| 2026-08-11 | 86.06 | 88.73 | 86.02 | 87.96 | 846,823 | +2.78% |
| 2026-08-10 | 90.88 | 91.413 | 85.325 | 85.58 | 902,963 | -6.84% |
| 2026-08-07 | 94.01 | 95.91 | 91.75 | 91.86 | 501,496 | -2.80% |
| 2026-08-06 | 92 | 99.89 | 92 | 94.51 | 1,168,850 | +2.21% |
| 2026-08-05 | 94.03 | 95.43 | 92 | 92.47 | 533,761 | -2.42% |
| 2026-08-04 | 92.74 | 95.06 | 90.885 | 94.76 | 599,206 | +4.09% |
| 2026-08-03 | 88.19 | 91.48 | 86.93 | 91.04 | 613,348 | +5.21% |
| 2026-07-31 | 85.49 | 88.22 | 84.65 | 86.53 | 399,204 | +1.10% |
| 2026-07-30 | 87.61 | 89.395 | 84.05 | 85.59 | 412,358 | -0.97% |
| 2026-07-29 | 87.18 | 88 | 84.495 | 86.43 | 367,873 | -3.08% |
| 2026-07-28 | 89.07 | 90.93 | 86.95 | 89.18 | 512,954 | +0.97% |
| 2026-07-27 | 85.77 | 88.61 | 85.11 | 88.32 | 538,893 | +4.59% |
| 2026-07-24 | 84.03 | 86.69 | 83.605 | 84.44 | 455,309 | +0.92% |
| 2026-07-23 | 82.37 | 84.3 | 82.3 | 83.67 | 650,909 | -0.43% |
| 2026-07-22 | 86.31 | 87.69 | 83.555 | 84.03 | 627,131 | -2.31% |
| 2026-07-21 | 84.39 | 86.47 | 83.04 | 86.02 | 525,113 | +3.65% |
| 2026-07-20 | 89.87 | 91.02 | 82.67 | 82.99 | 801,911 | -7.56% |
| 2026-07-17 | 89.69 | 91.31 | 88.11 | 89.78 | 1,136,295 | -2.21% |
| 2026-07-16 | 86.43 | 92.11 | 86.43 | 91.81 | 724,342 | +5.32% |
| 2026-07-15 | 87.75 | 88.37 | 86.27 | 87.17 | 633,228 | +0.00% |
| 2026-07-14 | 88.17 | 88.74 | 86.25 | 87.17 | 492,447 | +0.52% |
| 2026-07-13 | 89.03 | 90.53 | 86.12 | 86.72 | 424,974 | -2.74% |
| 2026-07-10 | 87.5 | 89.855 | 87.07 | 89.16 | 417,444 | +2.13% |
| 2026-07-09 | 87.58 | 89.65 | 86.43 | 87.3 | 1,193,087 | +0.85% |
| 2026-07-08 | 92.51 | 93.33 | 86.54 | 86.56 | 830,795 | -7.93% |
| 2026-07-07 | 97.36 | 97.54 | 91.8 | 94.02 | 764,597 | -3.11% |
| 2026-07-06 | 93.53 | 98.08 | 93.53 | 97.04 | 500,345 | +4.59% |
| 2026-07-02 | 95.005 | 95.665 | 91.46 | 92.78 | 548,924 | -0.84% |
| 2026-07-01 | 98.68 | 99.91 | 93.53 | 93.69 | 677,836 | -5.01% |
| 2026-06-30 | 98.71 | 99.95 | 97.375 | 98.63 | 563,635 | +0.39% |
| 2026-06-29 | 99.4 | 100.64 | 96.66 | 98.25 | 653,933 | -2.35% |
| 2026-06-26 | 98.15 | 100.76 | 97.34 | 100.61 | 1,228,374 | +1.81% |
| 2026-06-25 | 98.23 | 101.44 | 96.82 | 98.82 | 620,358 | +2.03% |
| 2026-06-24 | 96.83 | 99.28 | 96.14 | 96.85 | 1,051,014 | +0.24% |
| 2026-06-23 | 99.98 | 101.16 | 96.52 | 96.62 | 813,229 | -5.53% |
| 2026-06-22 | 105.83 | 107.01 | 101.25 | 102.28 | 915,009 | -3.69% |
| 2026-06-18 | 101.97 | 106.93 | 100.55 | 106.2 | 1,565,415 | +7.07% |
| 2026-06-17 | 102.09 | 104.98 | 98.825 | 99.19 | 916,905 | -3.23% |
| 2026-06-16 | 98.65 | 103.42 | 98.22 | 102.5 | 1,110,173 | +5.98% |
| 2026-06-15 | 96.92 | 100.64 | 96 | 96.72 | 1,624,093 | +5.62% |
| 2026-06-12 | 90.18 | 92.53 | 89.2 | 91.57 | 872,224 | +2.71% |
| 2026-06-11 | 83.61 | 89.83 | 82.185 | 89.15 | 1,080,906 | +7.51% |
| 2026-06-10 | 87.43 | 88.71 | 82.42 | 82.92 | 1,062,001 | -6.28% |
| 2026-06-09 | 88.68 | 91.42 | 86.36 | 88.48 | 555,653 | +0.64% |
| 2026-06-08 | 87.77 | 88.96 | 87.6 | 87.92 | 575,646 | -0.03% |
| 2026-06-05 | 87.99 | 88.88 | 86.25 | 87.95 | 455,950 | -0.41% |
| 2026-06-04 | 90.41 | 90.915 | 87.28 | 88.31 | 567,486 | -0.85% |
| 2026-06-03 | 89.9 | 90.32 | 87.56 | 89.07 | 697,612 | -0.85% |
| 2026-06-02 | 90.3 | 92.295 | 88.29 | 89.83 | 563,309 | -0.66% |
| 2026-06-01 | 91.04 | 91.4 | 88.23 | 90.43 | 393,304 | -2.16% |
| 2026-05-29 | 92.59 | 94.025 | 91.66 | 92.43 | 506,062 | -0.62% |
| 2026-05-28 | 92.5 | 93.65 | 91.355 | 93.01 | 406,307 | -0.86% |
| 2026-05-27 | 95.04 | 96.25 | 93.63 | 93.82 | 472,548 | -0.75% |
| 2026-05-26 | 92.56 | 95.335 | 91.98 | 94.53 | 531,692 | +2.94% |
| 2026-05-22 | 91.81 | 92.43 | 89.83 | 91.83 | 1,690,167 | +0.71% |
| 2026-05-21 | 89.92 | 91.95 | 86.51 | 91.18 | 640,321 | +0.76% |
| 2026-05-20 | 84.81 | 90.54 | 83.171 | 90.49 | 759,348 | +7.14% |
| 2026-05-19 | 86.92 | 88.07 | 84.25 | 84.46 | 570,504 | -4.06% |
| 2026-05-18 | 89 | 90.39 | 87.76 | 88.03 | 387,104 | -0.64% |
| 2026-05-15 | 89.8 | 90.15 | 87.825 | 88.6 | 421,112 | -2.82% |
| 2026-05-14 | 91.78 | 93.245 | 90.51 | 91.17 | 432,113 | +0.16% |
| 2026-05-13 | 93.42 | 95.27 | 90.05 | 91.02 | 628,569 | -3.38% |
| 2026-05-12 | 96.5 | 96.53 | 93.05 | 94.2 | 488,496 | -2.45% |