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 $1,740.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,115.7, while $1000 invested 1 year ago would be worth $760.41. This corresponds to total returns of 74.08%, 11.57%, -23.96%, respectively, with annualized returns of 12.73%, 3.72%, -23.96%.

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
November 11, 2026	86.91	85.82	85.82	88.73	85.32	876,844
November 10, 2026	89.15	87.13	87.13	90.01	85.41	1.25M
November 09, 2026	84.88	89.93	89.93	90.5	84.46	1.6M
November 06, 2026	79.3	82.83	82.83	83.87	79.03	2.55M
November 05, 2026	79.54	79.12	79.12	81.85	75.94	1.28M
November 04, 2026	74.78	78.36	78.36	80.22	70.66	1.47M
November 03, 2026	76.14	76.05	76.05	78.44	75.25	1.09M
November 02, 2026	72.01	76.3	76.3	76.88	71.46	1.33M
October 30, 2026	72.58	69.76	69.76	73.55	69.25	1.52M
October 29, 2026	71.47	74.13	74.13	74.36	71.26	1.09M
October 28, 2026	69.52	70.91	70.91	71.2	68.87	1.16M
October 27, 2026	68.51	69.29	69.29	69.31	66.33	988,092
October 26, 2026	67.09	67.31	67.31	68	66.28	827,886
October 23, 2026	65.69	66.95	66.95	67.63	64.72	900,115
October 22, 2026	64.79	66.89	66.89	67.09	63.81	848,964
October 21, 2026	66.21	66.36	66.36	67.94	65.44	735,568
October 20, 2026	63.94	65.19	65.19	66.07	63.62	2.36M
October 19, 2026	65.46	64.51	64.51	65.82	63.72	1.08M
October 16, 2026	65.91	65.35	65.35	66.22	64	1.32M
October 15, 2026	65.53	65.63	65.63	66.31	63.51	1.39M
October 14, 2026	65.26	64.56	64.56	65.94	63.94	1.57M
October 13, 2026	66.27	66.86	66.86	67.38	65.65	811,958
October 12, 2026	66.08	66.39	66.39	67.08	65.22	760,662
October 09, 2026	65	66.85	66.85	67.29	63.33	1.09M
October 08, 2026	65.76	64.88	64.88	65.77	62.74	2.51M
October 07, 2026	70.07	67.12	67.12	70.66	65.59	1.08M
October 06, 2026	72.14	71.83	71.83	73.17	71.4	1.34M
October 05, 2026	69.81	71.46	71.46	73.3	68.86	1.41M
October 02, 2026	68.96	69.9	69.9	70.2	67.76	943,102
October 01, 2026	65.77	67.11	67.11	68.73	64.99	787,259
September 30, 2026	67.84	65.88	65.88	67.89	65.66	996,889
September 29, 2026	68.06	67.6	67.6	68.69	67.06	862,802
September 28, 2026	70.97	67.25	67.25	71.68	66.3	1.18M
September 25, 2026	68.42	71.91	71.91	71.99	67.89	1.07M
September 24, 2026	66.49	67.89	67.89	68.38	66.17	1.07M
September 23, 2026	67.68	67.33	67.33	70.07	66.99	1.21M
September 22, 2026	68.65	68.44	68.44	69.17	67.39	944,456
September 21, 2026	65.99	67.01	67.01	67.85	64.86	1.49M
September 18, 2026	66.82	64.94	64.94	67.1	64.83	1.03M
September 17, 2026	68.32	66.67	66.67	70	66.23	1.07M
September 16, 2026	67.69	66.48	66.48	69.07	66.18	913,197
September 15, 2026	68.25	67.21	67.21	68.4	66.67	935,603
September 11, 2026	70.94	70.69	70.69	71.37	70.09	791,817
September 10, 2026	70.92	69.27	69.27	72.1	68.22	1.15M
September 09, 2026	73.62	72.81	72.81	74.47	72.76	676,149
September 08, 2026	75.16	74.74	74.74	75.49	73.74	526,926
September 04, 2026	74.7	75.02	75.02	76.06	74.29	644,306
September 03, 2026	75.08	74.7	74.7	75.64	73.21	902,632
September 02, 2026	74.46	73.97	73.97	75.13	73.31	652,209
September 01, 2026	74.82	74.04	74.04	75.94	73.78	904,238
August 31, 2026	75.75	75.38	75.38	76.9	74.69	924,617
August 28, 2026	79.28	76.43	76.43	79.4	75.83	858,907
August 27, 2026	81.95	78.99	78.99	82.22	78.6	553,285
August 26, 2026	81.27	82.23	82.23	83.2	81.27	478,487
August 25, 2026	80.51	80.46	80.46	81.21	79.04	506,922
August 24, 2026	81.45	79.25	79.25	82.84	78.67	710,785
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