ESAB Corporation (ESAB)
NYSE: ESAB
· Real-Time Price · USD
117.62
5.10 (4.53%)
At close: Oct 03, 2025, 3:59 PM
117.56
-0.05%
After-hours: Oct 03, 2025, 06:24 PM EDT
ESAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 114.37 | 118.90 | 113.56 | 117.56 | 117.56 | 4.48% | 582,037 |
| Oct 2, 2025 | 111.70 | 112.86 | 110.18 | 112.52 | 112.42 | 1.00% | 299,709 |
| Oct 1, 2025 | 111.08 | 111.74 | 110.53 | 111.41 | 111.31 | -0.30% | 255,925 |
| Sep 30, 2025 | 109.53 | 111.84 | 109.00 | 111.74 | 111.64 | 1.94% | 395,845 |
| Sep 29, 2025 | 111.02 | 112.89 | 109.00 | 109.61 | 109.51 | -0.41% | 526,700 |
| Sep 26, 2025 | 110.14 | 111.23 | 109.61 | 110.06 | 109.96 | 0.15% | 393,500 |
| Sep 25, 2025 | 107.89 | 110.00 | 106.68 | 109.90 | 109.80 | 1.63% | 460,000 |
| Sep 24, 2025 | 109.55 | 110.51 | 107.47 | 108.14 | 108.04 | -1.20% | 749,322 |
| Sep 23, 2025 | 111.53 | 111.85 | 108.48 | 109.45 | 109.35 | -1.22% | 784,922 |
| Sep 22, 2025 | 110.47 | 111.45 | 108.79 | 110.80 | 110.70 | 0.32% | 735,000 |
| Sep 19, 2025 | 107.64 | 111.44 | 107.44 | 110.45 | 110.35 | 0.74% | 1,256,700 |
| Sep 18, 2025 | 110.15 | 110.83 | 109.00 | 109.64 | 109.54 | 0.10% | 759,928 |
| Sep 17, 2025 | 109.31 | 111.85 | 108.28 | 109.53 | 109.43 | 0.65% | 552,502 |
| Sep 16, 2025 | 109.55 | 109.86 | 107.21 | 108.82 | 108.72 | -0.23% | 455,300 |
| Sep 15, 2025 | 110.71 | 111.75 | 108.72 | 109.07 | 108.97 | -1.10% | 491,942 |
| Sep 12, 2025 | 112.59 | 113.00 | 110.15 | 110.28 | 110.18 | -2.48% | 457,200 |
| Sep 11, 2025 | 113.86 | 115.38 | 113.03 | 113.08 | 112.98 | -0.46% | 512,919 |
| Sep 10, 2025 | 113.94 | 116.32 | 113.28 | 113.60 | 113.50 | -0.32% | 272,223 |
| Sep 9, 2025 | 117.14 | 117.38 | 113.51 | 113.96 | 113.86 | -2.09% | 266,584 |
| Sep 8, 2025 | 117.54 | 117.80 | 115.74 | 116.39 | 116.29 | -1.20% | 442,200 |
Page 1 of 45