ESAB Corporation ESAB
NYSE · United States · Producer Manufacturing
$65.47-0.41 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.00 | -1.34% | $65.77 | $66.56 | $64.99 | 25.09K |
| 2026-09-30 | $65.88 | -2.54% | $67.84 | $67.89 | $65.66 | 996.90K |
| 2026-09-29 | $67.60 | +0.52% | $68.06 | $68.69 | $67.06 | 862.80K |
| 2026-09-28 | $67.25 | -6.48% | $70.97 | $71.68 | $66.30 | 1.18M |
| 2026-09-25 | $71.91 | +5.92% | $68.42 | $71.99 | $67.89 | 1.07M |
| 2026-09-24 | $67.89 | +0.83% | $66.49 | $68.38 | $66.17 | 1.07M |
| 2026-09-23 | $67.33 | -1.62% | $67.68 | $70.07 | $66.99 | 1.21M |
| 2026-09-22 | $68.44 | +2.13% | $68.65 | $69.17 | $67.39 | 944.50K |
| 2026-09-21 | $67.01 | +3.19% | $65.99 | $67.85 | $64.86 | 1.49M |
| 2026-09-18 | $64.94 | -2.59% | $66.82 | $67.10 | $64.83 | 1.03M |
| 2026-09-17 | $66.67 | +0.29% | $68.32 | $70.00 | $66.23 | 1.07M |
| 2026-09-16 | $66.48 | -1.09% | $67.69 | $69.07 | $66.18 | 913.20K |
| 2026-09-15 | $67.21 | -0.46% | $68.25 | $68.40 | $66.67 | 935.60K |
| 2026-09-14 | $67.52 | -4.48% | $68.44 | $69.03 | $67.21 | 1.24M |
| 2026-09-11 | $70.69 | +2.05% | $70.94 | $71.37 | $70.09 | 791.80K |
| 2026-09-10 | $69.27 | -4.86% | $70.92 | $72.10 | $68.22 | 1.15M |
| 2026-09-09 | $72.81 | -2.58% | $73.62 | $74.47 | $72.76 | 676.10K |
| 2026-09-08 | $74.74 | -0.37% | $75.16 | $75.49 | $73.74 | 526.90K |
| 2026-09-04 | $75.02 | +0.43% | $74.70 | $76.06 | $74.29 | 644.30K |
| 2026-09-03 | $74.70 | +0.99% | $75.08 | $75.64 | $73.21 | 902.60K |
| 2026-09-02 | $73.97 | -0.09% | $74.46 | $75.13 | $73.31 | 652.30K |
| 2026-09-01 | $74.04 | -1.78% | $74.82 | $75.94 | $73.78 | 904.20K |
| 2026-08-31 | $75.38 | -1.37% | $75.75 | $76.90 | $74.69 | 924.60K |
| 2026-08-28 | $76.43 | -3.24% | $79.28 | $79.40 | $75.83 | 858.90K |
| 2026-08-27 | $78.99 | -3.94% | $81.95 | $82.21 | $78.60 | 553.30K |
| 2026-08-26 | $82.23 | +2.20% | $81.27 | $83.20 | $81.27 | 478.50K |
| 2026-08-25 | $80.46 | +1.53% | $80.51 | $81.21 | $79.04 | 506.90K |
| 2026-08-24 | $79.25 | -2.64% | $81.45 | $82.84 | $78.67 | 710.80K |
| 2026-08-21 | $81.40 | +3.59% | $79.35 | $81.79 | $77.70 | 863.60K |
| 2026-08-20 | $78.58 | -0.39% | $77.49 | $79.32 | $77.34 | 1.13M |
| 2026-08-19 | $78.89 | -0.10% | $80.33 | $80.81 | $77.69 | 1.42M |
| 2026-08-18 | $78.97 | -3.85% | $82.68 | $82.68 | $78.89 | 890.70K |
| 2026-08-17 | $82.13 | -3.16% | $84.50 | $84.62 | $81.89 | 961.50K |
| 2026-08-14 | $84.81 | -0.36% | $85.16 | $86.62 | $84.16 | 666.60K |
| 2026-08-13 | $85.12 | -1.08% | $86.70 | $87.00 | $84.06 | 612.60K |
| 2026-08-12 | $86.05 | -2.17% | $88.84 | $88.92 | $85.24 | 653.70K |
| 2026-08-11 | $87.96 | +2.78% | $86.06 | $88.73 | $86.02 | 846.80K |
| 2026-08-10 | $85.58 | -6.84% | $90.88 | $91.41 | $85.32 | 903.00K |
| 2026-08-07 | $91.86 | -2.80% | $94.01 | $95.91 | $91.75 | 501.50K |
| 2026-08-06 | $94.51 | +2.21% | $92.00 | $99.89 | $92.00 | 1.17M |
| 2026-08-05 | $92.47 | -2.42% | $94.03 | $95.43 | $92.00 | 533.80K |
| 2026-08-04 | $94.76 | +4.09% | $92.74 | $95.06 | $90.89 | 599.20K |
| 2026-08-03 | $91.04 | +5.21% | $88.19 | $91.48 | $86.93 | 613.30K |
| 2026-07-31 | $86.53 | +1.10% | $85.49 | $88.22 | $84.65 | 399.20K |
| 2026-07-30 | $85.59 | -0.97% | $87.61 | $89.39 | $84.05 | 412.30K |
| 2026-07-29 | $86.43 | -3.08% | $87.18 | $88.00 | $84.50 | 367.90K |
| 2026-07-28 | $89.18 | +0.97% | $89.07 | $90.93 | $86.95 | 513.00K |
| 2026-07-27 | $88.32 | +4.59% | $85.77 | $88.61 | $85.11 | 538.90K |
| 2026-07-24 | $84.44 | +0.92% | $84.03 | $86.69 | $83.61 | 455.30K |
| 2026-07-23 | $83.67 | -0.43% | $82.37 | $84.30 | $82.30 | 650.90K |
| 2026-07-22 | $84.03 | -2.31% | $86.31 | $87.69 | $83.56 | 627.10K |
| 2026-07-21 | $86.02 | +3.65% | $84.39 | $86.47 | $83.04 | 525.10K |
| 2026-07-20 | $82.99 | -7.56% | $89.87 | $91.02 | $82.67 | 801.90K |
| 2026-07-17 | $89.78 | -2.21% | $89.69 | $91.31 | $88.11 | 1.14M |
| 2026-07-16 | $91.81 | +5.32% | $86.43 | $92.11 | $86.43 | 724.30K |
| 2026-07-15 | $87.17 | 0.00% | $87.75 | $88.37 | $86.27 | 633.20K |
| 2026-07-14 | $87.17 | +0.52% | $88.17 | $88.74 | $86.25 | 492.40K |
| 2026-07-13 | $86.72 | -2.74% | $89.03 | $90.53 | $86.12 | 425.00K |
| 2026-07-10 | $89.16 | +2.13% | $87.50 | $89.86 | $87.07 | 417.40K |
| 2026-07-09 | $87.30 | +0.85% | $87.58 | $89.65 | $86.43 | 1.19M |
| 2026-07-08 | $86.56 | -7.93% | $92.51 | $93.33 | $86.54 | 830.80K |
| 2026-07-07 | $94.02 | -3.11% | $97.36 | $97.54 | $91.80 | 764.60K |
| 2026-07-06 | $97.04 | +4.59% | $93.53 | $98.08 | $93.53 | 500.30K |
| 2026-07-02 | $92.78 | -0.97% | $95.00 | $95.67 | $91.46 | 548.90K |
| 2026-07-01 | $93.69 | -5.01% | $98.68 | $99.91 | $93.53 | 677.80K |
| 2026-06-30 | $98.63 | +0.39% | $98.71 | $99.95 | $97.38 | 563.60K |
| 2026-06-29 | $98.25 | -2.35% | $99.40 | $100.64 | $96.66 | 653.90K |
| 2026-06-26 | $100.61 | +1.81% | $98.15 | $100.76 | $97.34 | 1.23M |
| 2026-06-25 | $98.82 | +2.03% | $98.23 | $101.44 | $96.82 | 620.40K |
| 2026-06-24 | $96.85 | +0.24% | $96.83 | $99.28 | $96.14 | 1.05M |
| 2026-06-23 | $96.62 | -5.53% | $99.98 | $101.16 | $96.52 | 813.20K |
| 2026-06-22 | $102.28 | -3.69% | $105.83 | $107.01 | $101.25 | 915.00K |
| 2026-06-18 | $106.20 | +7.07% | $101.97 | $106.93 | $100.55 | 1.57M |
| 2026-06-17 | $99.19 | -3.23% | $102.09 | $104.98 | $98.82 | 916.90K |
| 2026-06-16 | $102.50 | +5.98% | $98.65 | $103.42 | $98.22 | 1.11M |
| 2026-06-15 | $96.72 | +5.62% | $96.92 | $100.64 | $96.00 | 1.62M |
| 2026-06-12 | $91.57 | +2.71% | $90.18 | $92.53 | $89.20 | 872.20K |
| 2026-06-11 | $89.15 | +7.51% | $83.61 | $89.83 | $82.18 | 1.08M |
| 2026-06-10 | $82.92 | -6.28% | $87.43 | $88.71 | $82.42 | 1.06M |
| 2026-06-09 | $88.48 | +0.64% | $88.68 | $91.42 | $86.36 | 555.70K |
| 2026-06-08 | $87.92 | -0.03% | $87.77 | $88.96 | $87.60 | 575.60K |
| 2026-06-05 | $87.95 | -0.41% | $87.99 | $88.88 | $86.25 | 455.90K |
| 2026-06-04 | $88.31 | -0.85% | $90.41 | $90.92 | $87.28 | 567.50K |
| 2026-06-03 | $89.07 | -0.85% | $89.90 | $90.32 | $87.56 | 697.60K |
| 2026-06-02 | $89.83 | -0.66% | $90.30 | $92.29 | $88.29 | 563.30K |
| 2026-06-01 | $90.43 | -2.16% | $91.04 | $91.40 | $88.23 | 393.30K |
| 2026-05-29 | $92.43 | -0.62% | $92.59 | $94.03 | $91.66 | 506.10K |
| 2026-05-28 | $93.01 | -0.86% | $92.50 | $93.65 | $91.36 | 406.30K |
| 2026-05-27 | $93.82 | -0.75% | $95.04 | $96.25 | $93.63 | 472.50K |
| 2026-05-26 | $94.53 | +2.94% | $92.56 | $95.33 | $91.98 | 531.70K |