ESAB Corporation - ESAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	121.01	119.29	119.29	121.88	119.07	304,438
January 12, 2026	119.72	120.38	120.38	120.95	119.58	500,711
January 09, 2026	119.58	120.2	120.2	120.44	118.5	261,900
January 08, 2026	112.48	118.91	118.91	118.94	112.48	437,305
January 07, 2026	116.4	113.43	113.43	116.79	112.92	319,200
January 06, 2026	114.1	116.43	116.43	117.01	111.71	372,600
January 05, 2026	113.27	114.61	114.61	117.68	113.27	281,000
January 02, 2026	111.92	112.57	112.57	114.33	111.44	437,445
December 31, 2025	112.61	111.72	111.72	113.36	111.25	399,840
December 30, 2025	112.88	113.25	113.15	113.72	112.61	254,803
December 29, 2025	113.71	113.09	112.99	114.01	112.34	340,248
December 26, 2025	114.72	114.21	114.11	114.8	113.29	134,305
December 24, 2025	113.89	114.27	114.17	114.73	113.82	134,015
December 23, 2025	114.51	114.33	114.33	117.37	113.75	272,400
December 22, 2025	114.17	114.77	114.77	115.99	113.85	250,602
December 19, 2025	113.93	113.71	113.71	114.54	112.68	777,900
December 18, 2025	112.29	113.72	113.72	114.05	111.69	606,918
December 17, 2025	113.68	112.83	112.83	114.4	111.28	574,615
December 16, 2025	115.07	114.39	114.39	115.72	113.4	387,600
December 15, 2025	116.41	115.45	115.45	117.03	112.51	265,000
December 12, 2025	116.19	116.14	116.14	118	114.27	819,000
December 11, 2025	113.72	115.7	115.7	116.67	113.54	586,822
December 10, 2025	109.61	113.74	113.74	115.55	109.61	819,189
December 09, 2025	107.76	109.61	109.61	109.63	107.17	664,713
December 08, 2025	110.5	108.08	108.08	111.05	107.94	574,214
December 05, 2025	113.26	110.65	110.65	114.52	110.52	443,900
December 04, 2025	112.5	113.26	113.26	113.87	111.92	555,121
December 03, 2025	109.8	112.71	112.71	112.81	109.8	322,300
December 02, 2025	111.04	109.35	109.35	111.26	108.29	531,128
December 01, 2025	111	109.85	109.85	111.95	108.56	697,400
November 28, 2025	112.95	112.24	112.24	113.01	112	103,668
November 26, 2025	111.06	111.99	111.99	113.74	109.88	464,800
November 25, 2025	108.28	111.55	111.55	111.69	107.61	774,133
November 24, 2025	106.08	107.35	107.35	108.79	105.51	523,900
November 21, 2025	105.53	106	106	106.62	103.49	565,003
November 20, 2025	106.4	104.39	104.39	107.07	103.99	455,300
November 19, 2025	107.21	104.95	104.95	107.7	104.48	545,621
November 18, 2025	106.76	107.04	107.04	107.81	105.53	580,222
November 17, 2025	111.35	107.16	107.16	111.35	106.92	527,200
November 14, 2025	110.19	111.75	111.75	112.42	110.19	370,000
November 13, 2025	112.57	111.8	111.8	114.63	111.67	372,000
November 12, 2025	114.67	113.07	113.07	116.08	112.43	681,200
November 11, 2025	114.82	115.21	115.21	115.27	113.35	320,600
November 10, 2025	115.02	115.06	115.06	116.42	113.28	282,000
November 07, 2025	110.98	114.39	114.39	114.48	110.98	335,600
November 06, 2025	112.21	111.98	111.98	113.63	111.08	307,013
November 05, 2025	111.75	112.48	112.48	113.08	110.94	631,313
November 04, 2025	114.1	111.65	111.65	114.1	109.72	578,200
November 03, 2025	116.12	115.05	115.05	117.15	114.15	375,763
October 31, 2025	117.36	116.82	116.82	118.63	116.55	432,900
October 30, 2025	114.69	118.12	118.12	119.73	112.92	788,600
October 29, 2025	117.5	114.34	114.34	119.9	110.3	1.16M
October 28, 2025	121.5	121.14	121.14	122.2	120.45	577,500
October 27, 2025	121	121.47	121.47	122.19	120.39	308,200
October 24, 2025	122.99	120.1	120.1	123.74	119.53	393,200
October 23, 2025	121.67	123.33	123.33	123.55	119.92	378,645
October 22, 2025	122.56	120.73	120.73	124.17	120.5	833,318
October 21, 2025	123.52	123.35	123.35	124.33	122.37	442,611
October 20, 2025	123.4	122.84	122.84	123.69	121.84	536,507
October 17, 2025	121.69	121.87	121.87	122.2	120.55	316,324

ESAB Corporation (ESAB) NYSE