ESAB Corporation (ESAB) NYSE

89.83

-0.6(-0.66%)

Updated at June 02 04:00PM

Currency In USD

ESAB Historical Return

If you invested $1000 in ESAB Corporation (ESAB) since IPO date, it would be worth $1,822.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,474.56, while $1000 invested 1 year ago would be worth $730.33. This corresponds to total returns of 82.21%, 47.46%, -26.97%, respectively, with annualized returns of 15.42%, 13.83%, -26.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	90.3	89.83	89.83	92.3	88.29	549,392
June 01, 2026	91.04	90.43	90.43	91.4	88.23	383,563
May 29, 2026	92.59	92.43	92.43	94.03	91.66	506,062
May 28, 2026	92.5	93.01	93.01	93.65	91.35	398,017
May 27, 2026	95.04	93.82	93.82	96.25	93.63	472,548
May 26, 2026	92.56	94.53	94.53	95.34	91.98	531,692
May 22, 2026	91.81	91.83	91.83	92.43	89.83	89,503
May 21, 2026	89.92	91.18	91.18	91.95	86.51	631,084
May 20, 2026	84.81	90.49	90.49	90.51	83.17	611,350
May 19, 2026	86.92	84.46	84.46	88.07	84.25	542,818
May 18, 2026	89	88.03	88.03	90.39	87.76	387,104
May 15, 2026	89.8	88.6	88.6	90.15	87.83	421,109
May 14, 2026	91.78	91.17	91.17	93.25	90.51	432,113
May 13, 2026	93.42	91.02	91.02	95.27	90.05	628,569
May 12, 2026	96.5	94.2	94.2	96.5	93.3	381,946
May 11, 2026	101.29	96.57	96.57	101.29	95.64	572,250
May 08, 2026	102.75	100.94	100.94	105.38	100.29	633,504
May 07, 2026	100	102.58	102.58	105.64	99.67	798,979
May 06, 2026	99.98	101.53	101.53	102.84	96.14	719,363
May 05, 2026	96.27	97.23	97.23	98.37	95.12	481,517
May 04, 2026	97.01	94.91	94.91	98.24	94.88	504,509
May 01, 2026	98.55	97.94	97.94	100.17	96.93	423,325
April 30, 2026	97.06	98.27	98.27	98.47	95.57	473,671
April 29, 2026	99.11	96.3	96.3	99.37	95.19	760,881
April 28, 2026	103.17	99.53	99.53	103.18	98.77	437,657
April 27, 2026	101.31	103.26	103.26	103.86	101.29	577,731
April 24, 2026	102.76	101.28	101.28	103.37	100.65	478,357
April 23, 2026	104.35	102.92	102.92	104.98	101.56	430,091
April 22, 2026	106.84	103.86	103.86	106.87	103.6	684,265
April 21, 2026	107.62	105.61	105.61	109.15	105.09	587,722
April 20, 2026	108.6	107.66	107.66	109.19	105.66	1.1M
April 17, 2026	101.22	109.55	109.55	110.35	101.22	1.08M
April 16, 2026	101.66	98.93	98.93	102.58	97.91	710,157
April 15, 2026	104.32	101.41	101.41	104.33	100.35	475,645
April 14, 2026	102.59	104.16	104.16	104.61	100.66	629,723
April 13, 2026	100.84	102.39	102.39	102.44	99.26	506,778
April 10, 2026	102.01	101.65	101.65	102.01	99.93	494,716
April 09, 2026	101.93	102.25	102.25	103.39	101.08	585,205
April 08, 2026	101.41	102.95	102.95	103.78	99.79	1.14M
April 07, 2026	95.42	94.65	94.65	96.16	92.92	705,800
April 06, 2026	96.89	96.11	96.11	97.98	95.91	672,673
April 02, 2026	96.65	98.37	98.37	100.64	96.04	1.15M
April 01, 2026	98.15	101	100.9	101.86	98.15	934,781
March 31, 2026	93.21	96.66	96.56	97.82	91.73	890,447
March 30, 2026	91.92	91.34	91.25	92.91	89.41	842,750
March 27, 2026	90.61	91.58	91.49	92.36	89.7	814,902
March 26, 2026	96.1	92.45	92.36	97.05	92.3	1.13M
March 25, 2026	97.22	97.56	97.46	98.08	94.5	424,560
March 24, 2026	94.37	95.46	95.37	96.18	93.1	539,178
March 23, 2026	95	95.73	95.64	98.9	93.79	864,953
March 20, 2026	98.33	94.21	94.12	98.78	94.05	1.33M
March 19, 2026	95.34	98.34	98.24	98.94	93.69	626,984
March 18, 2026	98.94	97.19	97.09	100.59	97.06	849,072
March 17, 2026	99.37	99.5	99.4	100.68	96.47	841,252
March 16, 2026	98.71	98.31	98.21	100.03	98.01	597,460
March 13, 2026	104	97.93	97.83	104.89	97.54	620,405
March 12, 2026	106.17	103.6	103.5	109.82	101.93	435,747
March 11, 2026	106.81	108.14	108.03	108.71	105.35	356,674
March 10, 2026	107.35	107.75	107.64	110.09	106.25	669,572
March 09, 2026	105.7	107.02	106.91	107.77	103.54	315,872