ESAB Corporation - ESAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	112.5	113.26	113.26	113.87	111.92	555,121
December 03, 2025	109.8	112.71	112.71	112.81	109.8	322,300
December 02, 2025	111.04	109.35	109.35	111.26	108.29	531,128
December 01, 2025	111	109.85	109.85	111.95	108.56	697,400
November 28, 2025	112.95	112.24	112.24	113.01	112	103,668
November 26, 2025	111.06	111.99	111.99	113.74	109.88	464,800
November 25, 2025	108.28	111.55	111.55	111.69	107.61	774,133
November 24, 2025	106.08	107.35	107.35	108.79	105.51	523,900
November 21, 2025	105.53	106	106	106.62	103.49	565,003
November 20, 2025	106.4	104.39	104.39	107.07	103.99	455,300
November 19, 2025	107.21	104.95	104.95	107.7	104.48	545,621
November 18, 2025	106.76	107.04	107.04	107.81	105.53	580,222
November 17, 2025	111.35	107.16	107.16	111.35	106.92	527,200
November 14, 2025	110.19	111.75	111.75	112.42	110.19	370,000
November 13, 2025	112.57	111.8	111.8	114.63	111.67	372,000
November 12, 2025	114.67	113.07	113.07	116.08	112.43	681,200
November 11, 2025	114.82	115.21	115.21	115.27	113.35	320,600
November 10, 2025	115.02	115.06	115.06	116.42	113.28	282,000
November 07, 2025	110.98	114.39	114.39	114.48	110.98	335,600
November 06, 2025	112.21	111.98	111.98	113.63	111.08	307,013
November 05, 2025	111.75	112.48	112.48	113.08	110.94	631,313
November 04, 2025	114.1	111.65	111.65	114.1	109.72	578,200
November 03, 2025	116.12	115.05	115.05	117.15	114.15	375,763
October 31, 2025	117.36	116.82	116.82	118.63	116.55	432,900
October 30, 2025	114.69	118.12	118.12	119.73	112.92	788,600
October 29, 2025	117.5	114.34	114.34	119.9	110.3	1.16M
October 28, 2025	121.5	121.14	121.14	122.2	120.45	577,500
October 27, 2025	121	121.47	121.47	122.19	120.39	308,200
October 24, 2025	122.99	120.1	120.1	123.74	119.53	393,200
October 23, 2025	121.67	123.33	123.33	123.55	119.92	378,645
October 22, 2025	122.56	120.73	120.73	124.17	120.5	833,318
October 21, 2025	123.52	123.35	123.35	124.33	122.37	442,611
October 20, 2025	123.4	122.84	122.84	123.69	121.84	536,507
October 17, 2025	121.69	121.87	121.87	122.2	120.55	316,324
October 16, 2025	122.33	121.66	121.66	122.53	120.43	418,942
October 15, 2025	121.31	121.36	121.36	123.04	119.57	456,529
October 14, 2025	115.32	120.34	120.34	121.7	114.75	475,200
October 13, 2025	117.29	115.74	115.74	118.37	115.71	455,605
October 10, 2025	118.94	115.98	115.98	119.26	115.92	280,800
October 09, 2025	120.41	118.43	118.43	120.85	117.89	280,700
October 08, 2025	118.67	119.78	119.78	120.04	117.56	346,100
October 07, 2025	118.85	117.4	117.4	119.34	117.08	367,517
October 06, 2025	116.69	118.64	118.64	119.14	116.69	431,795
October 03, 2025	114.37	117.56	117.56	118.9	113.56	590,923
October 02, 2025	111.7	112.52	112.42	112.86	110.18	299,709
October 01, 2025	111.08	111.41	111.31	111.74	110.53	255,925
September 30, 2025	109.53	111.74	111.64	111.84	109	395,845
September 29, 2025	111.02	109.61	109.51	112.89	109	526,700
September 26, 2025	110.14	110.06	109.96	111.23	109.61	393,500
September 25, 2025	107.89	109.9	109.8	110	106.68	460,000
September 24, 2025	109.55	108.14	108.04	110.51	107.47	749,322
September 23, 2025	111.53	109.45	109.35	111.85	108.48	784,922
September 22, 2025	110.47	110.8	110.7	111.45	108.79	735,000
September 19, 2025	107.64	110.45	110.35	111.44	107.44	1.26M
September 18, 2025	110.15	109.64	109.54	110.83	109	759,928
September 17, 2025	109.31	109.53	109.43	111.85	108.28	552,502
September 16, 2025	109.55	108.82	108.72	109.86	107.21	455,300
September 15, 2025	110.71	109.07	108.97	111.75	108.72	491,942
September 12, 2025	112.59	110.28	110.28	113	110.15	457,200
September 11, 2025	113.86	113.08	113.08	115.38	113.03	512,919

ESAB Corporation (ESAB) NYSE