5 DAY PERFORMANCE
+35.58%
1 MONTH PERFORMANCE
+26.67%
3 MONTH PERFORMANCE
+16.48%
6 MONTH PERFORMANCE
-14.64%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
-8.69%
ESAB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $79.35 | $81.40 (2.58%) | $81.79 | $77.70 | 863.61 K | $4.99 B |
| 08/20/2026 | $77.49 | $78.58 (1.41%) | $79.32 | $77.34 | 1.13 M | $4.82 B |
| 08/19/2026 | $80.33 | $78.89 (-1.79%) | $80.81 | $77.69 | 1.42 M | $4.84 B |
| 08/18/2026 | $82.68 | $78.97 (-4.49%) | $82.68 | $78.90 | 890.70 K | $4.84 B |
| 08/17/2026 | $84.50 | $82.13 (-2.8%) | $84.62 | $81.89 | 961.50 K | $5.04 B |
| 08/14/2026 | $85.16 | $84.81 (-0.41%) | $86.62 | $84.16 | 666.65 K | $5.20 B |
| 08/13/2026 | $86.70 | $85.12 (-1.82%) | $87.00 | $84.06 | 612.60 K | $5.22 B |
| 08/12/2026 | $88.84 | $86.05 (-3.14%) | $88.92 | $85.24 | 653.71 K | $5.28 B |
| 08/11/2026 | $86.06 | $87.96 (2.21%) | $88.73 | $86.02 | 846.82 K | $5.39 B |
| 08/10/2026 | $90.88 | $85.58 (-5.83%) | $91.41 | $85.33 | 903.00 K | $5.25 B |
| 08/07/2026 | $94.01 | $91.86 (-2.29%) | $95.91 | $91.75 | 501.50 K | $5.63 B |
| 08/06/2026 | $92.00 | $94.51 (2.73%) | $99.89 | $92.00 | 1.17 M | $5.80 B |
| 08/05/2026 | $94.03 | $92.47 (-1.66%) | $95.43 | $92.00 | 533.80 K | $5.67 B |
| 08/04/2026 | $92.74 | $94.76 (2.18%) | $95.06 | $90.89 | 599.21 K | $5.81 B |
| 08/03/2026 | $88.19 | $91.04 (3.23%) | $91.48 | $86.93 | 613.35 K | $5.58 B |
| 07/31/2026 | $85.49 | $86.53 (1.22%) | $88.22 | $84.65 | 399.20 K | $5.27 B |
| 07/30/2026 | $87.61 | $85.59 (-2.31%) | $89.40 | $84.05 | 412.36 K | $5.22 B |
| 07/29/2026 | $87.18 | $86.43 (-0.86%) | $88.00 | $84.50 | 367.90 K | $5.27 B |
| 07/28/2026 | $89.07 | $89.18 (0.12%) | $90.93 | $86.95 | 513.00 K | $5.43 B |
| 07/27/2026 | $85.77 | $88.32 (2.97%) | $88.61 | $85.11 | 538.90 K | $5.38 B |
| 07/24/2026 | $84.03 | $84.44 (0.49%) | $86.69 | $83.61 | 455.31 K | $5.15 B |
| 07/23/2026 | $82.37 | $83.67 (1.58%) | $84.30 | $82.30 | 650.91 K | $5.10 B |
| 07/22/2026 | $86.31 | $84.03 (-2.64%) | $87.69 | $83.56 | 627.13 K | $5.12 B |
| 07/21/2026 | $84.39 | $86.02 (1.93%) | $86.47 | $83.04 | 525.11 K | $5.24 B |
| 07/20/2026 | $89.87 | $82.99 (-7.66%) | $91.02 | $82.67 | 801.91 K | $5.06 B |
| 07/17/2026 | $89.69 | $89.78 (0.1%) | $91.31 | $88.11 | 1.14 M | $5.47 B |
| 07/16/2026 | $86.43 | $91.81 (6.22%) | $92.11 | $86.43 | 724.34 K | $5.59 B |
| 07/15/2026 | $87.75 | $87.17 (-0.66%) | $88.37 | $86.27 | 633.23 K | $5.31 B |
| 07/14/2026 | $88.17 | $87.17 (-1.13%) | $88.74 | $86.25 | 492.45 K | $5.31 B |
| 07/13/2026 | $89.03 | $86.72 (-2.59%) | $90.53 | $86.12 | 425.00 K | $5.28 B |
| 07/10/2026 | $87.50 | $89.16 (1.9%) | $89.86 | $87.07 | 417.44 K | $5.43 B |
| 07/09/2026 | $87.58 | $87.30 (-0.32%) | $89.65 | $86.43 | 1.19 M | $5.32 B |
| 07/08/2026 | $92.51 | $86.56 (-6.43%) | $93.33 | $86.54 | 830.80 K | $5.28 B |
| 07/07/2026 | $97.36 | $94.02 (-3.43%) | $97.54 | $91.80 | 764.60 K | $5.73 B |
| 07/06/2026 | $93.53 | $97.04 (3.75%) | $98.08 | $93.53 | 500.35 K | $5.91 B |
| 07/02/2026 | $95.01 | $92.78 (-2.35%) | $95.67 | $91.46 | 548.92 K | $5.65 B |
| 07/01/2026 | $98.68 | $93.69 (-5.06%) | $99.91 | $93.53 | 677.84 K | $5.71 B |
| 06/30/2026 | $98.71 | $98.63 (-0.08%) | $99.95 | $97.38 | 563.64 K | $6.01 B |
| 06/29/2026 | $99.40 | $98.25 (-1.16%) | $100.64 | $96.66 | 653.93 K | $5.99 B |
| 06/26/2026 | $98.15 | $100.61 (2.51%) | $100.76 | $97.34 | 1.23 M | $6.13 B |
| 06/25/2026 | $98.23 | $98.82 (0.6%) | $101.44 | $96.82 | 620.40 K | $6.02 B |
| 06/24/2026 | $96.83 | $96.85 (0.02%) | $99.28 | $96.14 | 1.05 M | $5.90 B |
| 06/23/2026 | $99.98 | $96.62 (-3.36%) | $101.16 | $96.52 | 813.23 K | $5.89 B |
| 06/22/2026 | $105.83 | $102.28 (-3.35%) | $107.01 | $101.25 | 915.01 K | $6.23 B |
| 06/18/2026 | $101.97 | $106.20 (4.15%) | $106.93 | $100.55 | 1.57 M | $6.47 B |
| 06/17/2026 | $102.09 | $99.19 (-2.84%) | $104.98 | $98.83 | 916.91 K | $6.04 B |
| 06/16/2026 | $98.65 | $102.50 (3.9%) | $103.42 | $98.22 | 1.11 M | $6.25 B |
| 06/15/2026 | $96.92 | $96.72 (-0.21%) | $100.64 | $96.00 | 1.62 M | $5.89 B |
| 06/12/2026 | $90.18 | $91.57 (1.54%) | $92.53 | $89.20 | 872.22 K | $5.58 B |
| 06/11/2026 | $83.61 | $89.15 (6.63%) | $89.83 | $82.19 | 1.08 M | $5.43 B |
| 06/10/2026 | $87.43 | $82.92 (-5.16%) | $88.71 | $82.42 | 1.06 M | $5.05 B |
| 06/09/2026 | $88.68 | $88.48 (-0.23%) | $91.42 | $86.36 | 555.70 K | $5.39 B |
| 06/08/2026 | $87.77 | $87.92 (0.17%) | $88.96 | $87.60 | 575.65 K | $5.36 B |
| 06/05/2026 | $87.99 | $87.95 (-0.05%) | $88.88 | $86.25 | 455.95 K | $5.36 B |
| 06/04/2026 | $90.41 | $88.31 (-2.32%) | $90.91 | $87.28 | 567.50 K | $5.38 B |
| 06/03/2026 | $89.90 | $89.07 (-0.92%) | $90.32 | $87.56 | 697.61 K | $5.43 B |
| 06/02/2026 | $90.30 | $89.83 (-0.52%) | $92.30 | $88.29 | 563.31 K | $5.47 B |
| 06/01/2026 | $91.04 | $90.43 (-0.67%) | $91.40 | $88.23 | 393.30 K | $5.51 B |
| 05/29/2026 | $92.59 | $92.43 (-0.17%) | $94.03 | $91.66 | 506.10 K | $5.63 B |
| 05/28/2026 | $92.50 | $93.01 (0.55%) | $93.65 | $91.35 | 406.31 K | $5.67 B |
| 05/27/2026 | $95.04 | $93.82 (-1.28%) | $96.25 | $93.63 | 472.55 K | $5.72 B |
| 05/26/2026 | $92.56 | $94.53 (2.13%) | $95.34 | $91.98 | 531.70 K | $5.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
