ESAB Corporation (ESAB) NYSE

Currency In USD

ESAB Historical Return

If you invested $1000 in ESAB Corporation (ESAB) since IPO date, it would be worth $1,651.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,195.48, while $1000 invested 1 year ago would be worth $696.8. This corresponds to total returns of 65.11%, 19.55%, -30.32%, respectively, with annualized returns of 12.06%, 6.13%, -30.32%.

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
August 21, 2026	79.35	81.4	81.4	81.79	77.7	863,571
August 20, 2026	77.49	78.58	78.58	79.32	77.34	1.13M
August 19, 2026	80.33	78.89	78.89	80.81	77.69	1.42M
August 18, 2026	82.68	78.97	78.97	82.68	78.9	890,650
August 17, 2026	84.5	82.13	82.13	84.62	81.89	961,462
August 14, 2026	85.16	84.81	84.81	86.62	84.16	666,143
August 13, 2026	86.7	85.12	85.12	87	84.06	612,588
August 12, 2026	88.84	86.05	86.05	88.92	85.24	653,705
August 11, 2026	86.06	87.96	87.96	88.73	86.02	846,284
August 10, 2026	90.88	85.58	85.58	91.41	85.33	902,299
August 07, 2026	94.01	91.86	91.86	95.91	91.75	500,517
August 06, 2026	92	94.51	94.51	99.89	92	1.17M
August 05, 2026	94.03	92.47	92.47	95.43	92	533,760
August 04, 2026	92.74	94.76	94.76	95.06	90.89	599,205
August 03, 2026	88.19	91.04	91.04	91.48	86.93	613,346
July 31, 2026	85.49	86.53	86.53	88.22	84.65	399,202
July 30, 2026	87.61	85.59	85.59	89.4	84.05	412,330
July 29, 2026	87.18	86.43	86.43	88	84.5	367,813
July 28, 2026	89.07	89.18	89.18	90.93	86.95	512,928
July 27, 2026	85.77	88.32	88.32	88.61	85.11	538,890
July 23, 2026	82.37	83.67	83.67	84.3	82.3	649,269
July 22, 2026	86.31	84.03	84.03	87.69	83.56	627,125
July 21, 2026	84.39	86.02	86.02	86.47	83.04	525,082
July 20, 2026	89.87	82.99	82.99	91.02	82.67	801,900
July 17, 2026	89.69	89.78	89.78	91.31	88.11	1.14M
July 16, 2026	86.43	91.81	91.81	92.11	86.43	724,264
July 15, 2026	87.75	87.17	87.17	88.37	86.27	633,228
July 14, 2026	88.17	87.17	87.17	88.74	86.25	492,447
July 13, 2026	89.03	86.72	86.72	90.53	86.12	424,860
July 10, 2026	87.5	89.16	89.16	89.86	87.07	417,444
July 09, 2026	87.58	87.3	87.3	89.65	86.43	1.19M
July 08, 2026	92.51	86.56	86.56	93.33	86.54	830,792
July 07, 2026	97.36	94.02	94.02	97.54	91.8	764,597
July 06, 2026	93.53	97.04	97.04	98.08	93.53	500,345
July 02, 2026	95.01	92.78	92.78	95.67	91.46	548,923
July 01, 2026	98.68	93.69	93.69	99.91	93.53	677,836
June 30, 2026	98.71	98.63	98.63	99.95	97.38	554,213
June 29, 2026	99.4	98.25	98.25	100.64	96.66	644,511
June 26, 2026	98.15	100.61	100.61	100.76	97.34	1.23M
June 25, 2026	98.23	98.82	98.82	101.44	96.82	620,358
June 24, 2026	96.83	96.85	96.85	99.28	96.14	1.04M
June 23, 2026	99.98	96.62	96.62	101.16	96.52	813,220
June 22, 2026	105.83	102.28	102.28	107.01	101.25	899,752
June 18, 2026	101.97	106.2	106.2	106.93	100.55	1.56M
June 17, 2026	102.09	99.19	99.19	104.98	98.83	892,297
June 16, 2026	98.65	102.5	102.5	103.42	98.22	1.11M
June 15, 2026	96.92	96.72	96.72	100.64	96	1.61M
June 12, 2026	90.18	91.57	91.57	92.53	89.2	864,230
June 11, 2026	83.61	89.15	89.15	89.83	82.19	1.08M
June 10, 2026	87.43	82.92	82.92	88.71	82.42	1.06M
June 09, 2026	88.68	88.48	88.48	91.42	86.36	555,653
June 08, 2026	87.77	87.92	87.92	88.96	87.6	575,646
June 05, 2026	87.99	87.95	87.95	88.88	86.25	455,947
June 04, 2026	90.41	88.31	88.31	90.91	87.28	567,486
June 03, 2026	89.9	89.07	89.07	90.16	87.56	671,848
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