ESAB Corporation - ESAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.56	128.63	128.63	131.89	127.76	413,000
February 19, 2026	132.97	130.6	130.6	133.34	130.38	340,012
February 18, 2026	133.97	132.87	132.87	136.56	132.39	382,708
February 17, 2026	135	133.43	133.43	135.35	132.51	291,800
February 13, 2026	134.58	134.82	134.82	136.91	131.5	392,207
February 12, 2026	135.03	133.91	133.91	137.42	133.16	588,200
February 11, 2026	135.48	134.52	134.52	136.4	133.76	316,363
February 10, 2026	133.27	134.44	134.44	135.03	132.06	330,616
February 09, 2026	132.93	132.81	132.81	133.94	130.68	584,200
February 06, 2026	129.58	134.05	134.05	135.41	128.41	1.09M
February 05, 2026	126.38	127.9	127.9	131.26	126.38	847,200
February 04, 2026	118.61	127.61	127.61	128.61	118.61	1.17M
February 03, 2026	113.06	117.87	117.87	117.87	110.95	954,000
February 02, 2026	117.5	114.62	114.62	117.53	110.5	1.52M
January 30, 2026	118.36	121.1	121.1	121.79	118.26	543,100
January 29, 2026	118.88	119.78	119.78	119.87	116.7	386,000
January 28, 2026	117.46	117.6	117.6	119.52	114.81	278,800
January 27, 2026	119.49	117.6	117.6	119.93	117.53	280,028
January 26, 2026	121.36	120.48	120.48	121.55	119.79	172,132
January 23, 2026	125.03	120.72	120.72	125.03	119.04	239,805
January 22, 2026	120.58	121.4	121.4	121.95	119.88	299,525
January 21, 2026	119.42	119.9	119.9	121.49	114.72	279,846
January 20, 2026	119.51	117.84	117.84	121.12	117.5	241,000
January 16, 2026	122.35	121.54	121.54	122.69	120.5	200,700
January 15, 2026	120.73	121.81	121.81	122.46	120.73	212,839
January 14, 2026	117.55	120.07	120.07	120.94	117.55	252,900
January 13, 2026	121.01	119.29	119.29	121.88	119.07	304,438
January 12, 2026	119.72	120.38	120.38	120.95	119.58	500,711
January 09, 2026	119.58	120.2	120.2	120.44	118.5	261,900
January 08, 2026	112.48	118.91	118.91	118.94	112.48	437,305
January 07, 2026	116.4	113.43	113.43	116.79	112.92	319,200
January 06, 2026	114.1	116.43	116.43	117.01	111.71	372,600
January 05, 2026	113.27	114.61	114.61	117.68	113.27	281,000
January 02, 2026	111.92	112.57	112.57	114.33	111.44	437,445
December 31, 2025	112.61	111.72	111.72	113.36	111.25	399,840
December 30, 2025	112.88	113.25	113.15	113.72	112.61	254,803
December 29, 2025	113.71	113.09	112.99	114.01	112.34	340,248
December 26, 2025	114.72	114.21	114.11	114.8	113.29	134,305
December 24, 2025	113.89	114.27	114.17	114.73	113.82	134,015
December 23, 2025	114.51	114.33	114.33	117.37	113.75	272,400
December 22, 2025	114.17	114.77	114.77	115.99	113.85	250,602
December 19, 2025	113.93	113.71	113.71	114.54	112.68	777,900
December 18, 2025	112.29	113.72	113.72	114.05	111.69	606,918
December 17, 2025	113.68	112.83	112.83	114.4	111.28	574,615
December 16, 2025	115.07	114.39	114.39	115.72	113.4	387,600
December 15, 2025	116.41	115.45	115.45	117.03	112.51	265,000
December 12, 2025	116.19	116.14	116.14	118	114.27	819,000
December 11, 2025	113.72	115.7	115.7	116.67	113.54	586,822
December 10, 2025	109.61	113.74	113.74	115.55	109.61	819,189
December 09, 2025	107.76	109.61	109.61	109.63	107.17	664,713
December 08, 2025	110.5	108.08	108.08	111.05	107.94	574,214
December 05, 2025	113.26	110.65	110.65	114.52	110.52	443,900
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

ESAB Corporation (ESAB) NYSE