ESAB Corporation (ESAB) NYSE

97.93

-5.67(-5.47%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	104	97.93	97.93	104.89	97.54	620,405
March 12, 2026	106.17	103.6	103.6	109.82	101.93	435,747
March 11, 2026	106.81	108.14	108.14	108.71	105.35	356,674
March 10, 2026	107.35	107.75	107.75	110.09	106.25	669,572
March 09, 2026	105.7	107.02	107.02	107.77	103.54	315,872
March 06, 2026	112.02	107.79	107.79	112.02	107.57	300,100
March 05, 2026	116.66	113.4	113.4	118.18	112.2	367,548
March 04, 2026	117.07	117.71	117.71	117.97	113.91	324,000
March 03, 2026	118.68	116.61	116.61	118.68	113.52	331,510
March 02, 2026	124.9	121.64	121.64	125.33	120.96	380,500
February 27, 2026	122.63	126.17	126.17	126.71	122.06	438,241
February 26, 2026	125.1	124.87	124.87	127.1	123.82	421,600
February 25, 2026	125.34	124.78	124.78	125.77	121.58	446,828
February 24, 2026	122.68	125.31	125.31	126.72	122.61	438,600
February 23, 2026	130	122.65	122.65	130.35	122.42	431,747
February 20, 2026	131.56	128.63	0	131.89	127.76	413,000
February 19, 2026	132.97	130.6	0	133.34	130.38	340,012
February 18, 2026	133.97	132.87	0	136.56	132.39	382,708
February 17, 2026	135	133.43	0	135.35	132.51	291,800
February 13, 2026	134.58	134.82	0	136.91	131.5	392,207
February 12, 2026	135.03	133.91	0	137.42	133.16	588,200
February 11, 2026	135.48	134.52	0	136.4	133.76	316,400
February 10, 2026	133.27	134.44	0	135.03	132.06	330,616
February 09, 2026	132.93	132.81	0	133.94	130.68	584,200
February 06, 2026	129.58	134.05	0	135.41	128.41	1.09M
February 05, 2026	126.38	127.9	0	131.26	126.38	847,200
February 04, 2026	118.61	127.61	0	128.61	118.61	1.17M
February 03, 2026	113.06	117.87	0	117.87	110.95	954,000
February 02, 2026	117.5	114.62	0	117.53	110.5	1.52M
January 30, 2026	118.36	121.1	0	121.79	118.26	543,100
January 29, 2026	118.88	119.78	0	119.87	116.7	386,000
January 28, 2026	117.46	117.6	0	119.52	114.81	278,800
January 27, 2026	119.93	117.6	0	119.93	117.53	362,200
January 26, 2026	121.36	120.48	0	121.55	119.79	172,132
January 23, 2026	125.03	120.72	0	125.03	119.04	239,805
January 22, 2026	120.58	121.4	0	121.95	119.88	299,525
January 21, 2026	119.42	119.9	0	121.49	114.72	279,846
January 20, 2026	119.51	117.84	0	121.12	117.5	241,000
January 16, 2026	122.35	121.54	0	122.69	120.5	200,700
January 15, 2026	120.73	121.81	0	122.46	120.73	212,839
January 14, 2026	117.55	120.07	0	120.94	117.55	252,900
January 13, 2026	121.01	119.29	0	121.88	119.07	304,438
January 12, 2026	119.72	120.38	0	120.95	119.58	500,711
January 09, 2026	119.58	120.2	0	120.44	118.5	261,900
January 08, 2026	112.48	118.91	0	118.94	112.48	437,305
January 07, 2026	116.4	113.43	0	116.79	112.92	319,200
January 06, 2026	114.1	116.43	0	117.01	111.71	372,600
January 05, 2026	113.27	114.61	0	117.68	113.27	281,000
January 02, 2026	111.92	112.57	0	114.33	111.44	437,445
December 31, 2025	112.61	111.72	0	113.36	111.25	399,840
December 30, 2025	112.88	113.25	0	113.72	112.61	254,803
December 29, 2025	113.71	113.09	0	114.01	112.34	340,248
December 26, 2025	114.72	114.21	0	114.8	113.29	134,305
December 24, 2025	113.89	114.27	0	114.73	113.82	134,015
December 23, 2025	114.51	114.33	0	117.37	113.75	272,400
December 22, 2025	114.17	114.77	0	115.99	113.85	250,602
December 19, 2025	113.93	113.71	0	114.54	112.68	777,900
December 18, 2025	112.29	113.72	0	114.05	111.69	606,918
December 17, 2025	113.68	112.83	0	114.4	111.28	574,615
December 16, 2025	115.07	114.39	0	115.72	113.4	387,600