ESAB Corporation (ESAB)
NYSE: ESAB
· Real-Time Price · USD
110.46
0.15 (0.14%)
At close: Aug 18, 2025, 3:59 PM
111.90
1.30%
After-hours: Aug 18, 2025, 06:56 PM EDT
ESAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 110.66 | 111.06 | 109.50 | 110.25 | 110.25 | -0.05% | 350,509 |
| 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 |
| Aug 6, 2025 | 129.69 | 129.69 | 108.00 | 109.27 | 109.27 | -17.24% | 2,072,780 |
| Aug 5, 2025 | 131.03 | 132.24 | 129.13 | 132.03 | 132.03 | 0.76% | 338,083 |
| Aug 4, 2025 | 131.26 | 132.86 | 130.21 | 131.03 | 131.03 | 0.47% | 244,801 |
| Aug 1, 2025 | 131.91 | 133.70 | 129.59 | 130.42 | 130.42 | -2.79% | 534,518 |
| Jul 31, 2025 | 130.99 | 135.84 | 130.99 | 134.17 | 134.17 | 1.28% | 312,500 |
| Jul 30, 2025 | 130.95 | 132.57 | 128.63 | 132.47 | 132.47 | 1.63% | 427,684 |
| Jul 29, 2025 | 132.91 | 133.28 | 130.20 | 130.34 | 130.34 | -0.98% | 140,139 |
| Jul 28, 2025 | 133.81 | 134.39 | 130.87 | 131.63 | 131.63 | -1.24% | 515,203 |
| Jul 25, 2025 | 132.79 | 133.30 | 131.47 | 133.28 | 133.28 | 0.92% | 177,923 |
| Jul 24, 2025 | 131.52 | 132.43 | 130.83 | 132.07 | 132.07 | -0.16% | 205,600 |
| Jul 23, 2025 | 131.55 | 132.72 | 131.19 | 132.28 | 132.28 | 1.09% | 252,500 |
| Jul 22, 2025 | 128.17 | 131.88 | 128.14 | 130.86 | 130.86 | 2.20% | 232,611 |