ESAB Corporation ESAB
83.25 USD +0.70 (+0.85%)
Regular-session close
83.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
82.25 Day range 84.02
64.51 52-week range 134.82
- YTD
- -25.48%
- 1 year
- -25.54%
ESAB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.99 | 84.01 | 82.25 | 83.25 | +0.70 | +0.85% | 567,400 |
| Nov 12, 2026 | 85.46 | 86.82 | 81.92 | 82.55 | -3.27 | -3.81% | 894,900 |
| Nov 11, 2026 | 86.91 | 88.73 | 85.32 | 85.82 | -1.31 | -1.50% | 876,800 |
| Nov 10, 2026 | 89.15 | 90.00 | 85.41 | 87.13 | -2.80 | -3.11% | 1,251,900 |
| Nov 9, 2026 | 84.88 | 90.51 | 84.17 | 89.93 | +7.10 | +8.57% | 1,595,400 |
| Nov 6, 2026 | 79.30 | 83.87 | 79.03 | 82.83 | +3.71 | +4.69% | 2,554,200 |
| Nov 5, 2026 | 79.21 | 81.85 | 75.94 | 79.12 | +0.76 | +0.97% | 1,280,900 |
| Nov 4, 2026 | 74.18 | 80.24 | 70.42 | 78.36 | +2.31 | +3.04% | 1,467,200 |
| Nov 3, 2026 | 76.14 | 78.46 | 75.25 | 76.05 | -0.25 | -0.33% | 1,096,000 |
| Nov 2, 2026 | 72.01 | 76.88 | 71.44 | 76.30 | +6.54 | +9.37% | 1,333,200 |
| Oct 30, 2026 | 72.58 | 73.54 | 69.25 | 69.76 | -4.37 | -5.90% | 1,524,500 |
| Oct 29, 2026 | 71.47 | 74.36 | 71.26 | 74.13 | +3.22 | +4.54% | 1,087,800 |
| Oct 28, 2026 | 69.52 | 71.20 | 68.87 | 70.91 | +1.62 | +2.34% | 1,155,400 |
| Oct 27, 2026 | 68.51 | 69.31 | 66.33 | 69.29 | +1.98 | +2.94% | 991,000 |
| Oct 26, 2026 | 67.09 | 68.00 | 66.28 | 67.31 | +0.36 | +0.54% | 827,900 |
| Oct 23, 2026 | 65.69 | 67.63 | 64.72 | 66.95 | +0.06 | +0.09% | 900,200 |
| Oct 22, 2026 | 64.79 | 67.09 | 63.81 | 66.89 | +0.53 | +0.80% | 849,000 |
| Oct 21, 2026 | 66.21 | 67.94 | 65.44 | 66.36 | +1.17 | +1.79% | 739,900 |
| Oct 20, 2026 | 63.94 | 66.07 | 63.62 | 65.19 | +0.68 | +1.05% | 2,364,600 |
| Oct 19, 2026 | 65.46 | 65.82 | 63.72 | 64.51 | -0.84 | -1.29% | 1,076,200 |
| Oct 16, 2026 | 65.91 | 66.22 | 64.00 | 65.35 | -0.28 | -0.43% | 1,319,800 |
| Oct 15, 2026 | 65.53 | 66.31 | 63.51 | 65.63 | +1.07 | +1.66% | 1,392,000 |
| Oct 14, 2026 | 65.26 | 65.94 | 63.94 | 64.56 | -2.30 | -3.44% | 1,567,900 |
| Oct 13, 2026 | 66.27 | 67.38 | 65.65 | 66.86 | +0.47 | +0.71% | 812,000 |
| Oct 12, 2026 | 66.08 | 67.08 | 65.22 | 66.39 | -0.46 | -0.69% | 760,700 |
| Oct 9, 2026 | 65.00 | 67.29 | 63.33 | 66.85 | +1.97 | +3.04% | 1,093,100 |
| Oct 8, 2026 | 65.76 | 65.77 | 62.74 | 64.88 | -2.24 | -3.34% | 2,511,600 |
| Oct 7, 2026 | 70.07 | 70.66 | 65.59 | 67.12 | -4.71 | -6.56% | 1,079,500 |
| Oct 6, 2026 | 72.14 | 73.17 | 71.40 | 71.83 | +0.37 | +0.52% | 1,336,500 |
| Oct 5, 2026 | 69.81 | 73.30 | 68.86 | 71.46 | +1.56 | +2.23% | 1,412,300 |
| Oct 2, 2026 | 68.96 | 70.20 | 67.75 | 69.90 | +2.79 | +4.16% | 943,100 |
| Oct 1, 2026 | 65.77 | 68.73 | 64.99 | 67.11 | +1.23 | +1.87% | 787,300 |
| Sep 30, 2026 | 67.84 | 67.89 | 65.66 | 65.88 | -1.72 | -2.54% | 996,900 |
| Sep 29, 2026 | 68.06 | 68.69 | 67.06 | 67.60 | +0.35 | +0.52% | 862,800 |
| Sep 28, 2026 | 70.97 | 71.68 | 66.30 | 67.25 | -4.66 | -6.48% | 1,182,100 |
| Sep 25, 2026 | 68.42 | 71.99 | 67.89 | 71.91 | +4.02 | +5.92% | 1,070,400 |
| Sep 24, 2026 | 66.49 | 68.38 | 66.17 | 67.89 | +0.56 | +0.83% | 1,069,600 |
| Sep 23, 2026 | 67.68 | 70.07 | 66.99 | 67.33 | -1.11 | -1.62% | 1,209,900 |
| Sep 22, 2026 | 68.65 | 69.17 | 67.39 | 68.44 | +1.43 | +2.13% | 944,500 |
| Sep 21, 2026 | 65.99 | 67.85 | 64.86 | 67.01 | +2.07 | +3.19% | 1,489,800 |
| Sep 18, 2026 | 66.82 | 67.10 | 64.83 | 64.94 | -1.73 | -2.59% | 1,034,800 |
| Sep 17, 2026 | 68.32 | 70.00 | 66.23 | 66.67 | +0.19 | +0.29% | 1,066,600 |
| Sep 16, 2026 | 67.69 | 69.07 | 66.18 | 66.48 | -0.73 | -1.09% | 913,200 |
| Sep 15, 2026 | 68.25 | 68.40 | 66.67 | 67.21 | -0.31 | -0.46% | 935,600 |
| Sep 14, 2026 | 68.44 | 69.03 | 67.21 | 67.52 | -3.17 | -4.48% | 1,241,000 |
| Sep 11, 2026 | 70.94 | 71.37 | 70.09 | 70.69 | +1.42 | +2.05% | 791,800 |
| Sep 10, 2026 | 70.92 | 72.10 | 68.22 | 69.27 | -3.54 | -4.86% | 1,153,800 |
| Sep 9, 2026 | 73.62 | 74.47 | 72.76 | 72.81 | -1.93 | -2.58% | 676,100 |
| Sep 8, 2026 | 75.16 | 75.49 | 73.74 | 74.74 | -0.28 | -0.37% | 526,900 |
| Sep 4, 2026 | 74.70 | 76.06 | 74.29 | 75.02 | +0.32 | +0.43% | 644,300 |
| Sep 3, 2026 | 75.08 | 75.64 | 73.21 | 74.70 | +0.73 | +0.99% | 902,600 |
| Sep 2, 2026 | 74.46 | 75.13 | 73.31 | 73.97 | -0.07 | -0.09% | 652,300 |
| Sep 1, 2026 | 74.82 | 75.94 | 73.78 | 74.04 | -1.34 | -1.78% | 904,200 |
| Aug 31, 2026 | 75.75 | 76.90 | 74.69 | 75.38 | -1.05 | -1.37% | 924,600 |
| Aug 28, 2026 | 79.28 | 79.40 | 75.83 | 76.43 | -2.56 | -3.24% | 858,900 |
| Aug 27, 2026 | 81.95 | 82.21 | 78.60 | 78.99 | -3.24 | -3.94% | 553,300 |
| Aug 26, 2026 | 81.27 | 83.20 | 81.27 | 82.23 | +1.77 | +2.20% | 478,500 |
| Aug 25, 2026 | 80.51 | 81.21 | 79.04 | 80.46 | +1.21 | +1.53% | 506,900 |
| Aug 24, 2026 | 81.45 | 82.84 | 78.67 | 79.25 | -2.15 | -2.64% | 710,800 |
| Aug 21, 2026 | 79.35 | 81.79 | 77.70 | 81.40 | +2.82 | +3.59% | 863,600 |
| Aug 20, 2026 | 77.49 | 79.32 | 77.34 | 78.58 | -0.31 | -0.39% | 1,129,000 |
| Aug 19, 2026 | 80.33 | 80.81 | 77.69 | 78.89 | -0.08 | -0.10% | 1,419,800 |
| Aug 18, 2026 | 82.68 | 82.68 | 78.89 | 78.97 | -3.16 | -3.85% | 890,700 |
| Aug 17, 2026 | 84.50 | 84.62 | 81.89 | 82.13 | -2.68 | -3.16% | 961,500 |
| Aug 14, 2026 | 85.16 | 86.62 | 84.16 | 84.81 | -0.31 | -0.36% | 666,600 |
65 days, newest first. Daily bars as drawn on the ESAB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.