ESAB Corporation - ESAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	113.94	113.6	113.6	116.32	113.28	272,223
September 09, 2025	117.14	113.96	113.96	117.38	113.51	194,771
September 08, 2025	117.54	116.39	116.39	117.8	115.74	442,200
September 05, 2025	117.89	117.8	117.8	119.25	116.52	236,900
September 04, 2025	114.33	116.42	116.42	116.64	114	306,449
September 03, 2025	114.41	114.06	114.06	115.2	112.8	327,200
September 02, 2025	113.61	114.88	114.88	114.92	112.7	251,312
August 29, 2025	117.1	115.37	115.37	118.03	114.76	323,141
August 28, 2025	117.76	116.81	116.81	118.01	116.01	435,133
August 27, 2025	117.53	117.5	117.5	118.69	116.65	445,000
August 26, 2025	115.67	117.53	117.53	117.61	114.81	402,631
August 25, 2025	117.2	115.36	115.36	118.01	115.33	477,700
August 22, 2025	114.75	117.14	117.14	117.8	113.35	367,148
August 21, 2025	112.16	111.93	111.93	113.22	110.75	936,400
August 20, 2025	112.94	112.7	112.7	113.53	111.68	476,589
August 19, 2025	110.28	113.31	113.31	113.87	110.28	654,010
August 18, 2025	110.66	110.25	110.25	111.06	109.5	452,047
August 15, 2025	112.35	110.31	110.31	112.35	109.86	280,704
August 14, 2025	113.26	111.68	111.68	113.75	110.72	328,805
August 13, 2025	112.59	114.42	114.42	114.42	112.59	671,000
August 12, 2025	112	112.21	112.21	112.83	108.89	366,600
August 11, 2025	111.22	108.78	108.78	112	108.73	463,420
August 08, 2025	116.29	111.13	111.13	117.19	110.49	406,800
August 07, 2025	113.25	115.86	115.86	120.02	112.15	980,800
August 06, 2025	129.69	109.27	109.27	129.69	108	2.07M
August 05, 2025	131.03	132.03	132.03	132.24	129.13	338,083
August 04, 2025	131.26	131.03	131.03	132.86	130.21	244,801
August 01, 2025	131.91	130.42	130.42	133.7	129.59	534,429
July 31, 2025	130.99	134.17	134.17	135.84	130.99	312,500
July 30, 2025	130.95	132.47	132.47	132.57	128.63	427,684
July 29, 2025	132.91	130.34	130.34	133.28	130.2	140,139
July 28, 2025	133.81	131.63	131.63	134.39	130.87	515,203
July 25, 2025	132.79	133.28	133.28	133.3	131.47	177,923
July 24, 2025	131.52	132.07	132.07	132.43	130.83	205,600
July 23, 2025	131.55	132.28	132.28	132.72	131.19	252,500
July 22, 2025	128.17	130.86	130.86	131.88	128.14	232,611
July 21, 2025	131.54	128.04	128.04	131.94	127.92	263,036
July 18, 2025	130.09	129.99	129.99	130.92	129.13	241,426
July 17, 2025	125.04	129.63	129.63	130.85	125.04	281,307
July 16, 2025	124.18	125.32	125.32	125.69	122.02	231,834
July 15, 2025	127.43	123.87	123.87	127.68	123.83	243,100
July 14, 2025	126.81	126.68	126.68	127.49	125.9	180,706
July 11, 2025	127	127.33	127.33	128.14	126.12	240,200
July 10, 2025	126.86	128.22	128.22	129.85	126.69	221,223

ESAB Corporation (ESAB) NYSE