5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
-17.37%
ESAB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $94.45 | $91.02 (-3.63%) | $94.45 | $90.05 | 621.75 K | $5.54 B |
| 05/12/2026 | $96.50 | $94.20 (-2.38%) | $96.53 | $93.05 | 488.50 K | $5.74 B |
| 05/11/2026 | $101.29 | $96.57 (-4.66%) | $101.39 | $95.64 | 683.01 K | $5.89 B |
| 05/08/2026 | $102.75 | $100.94 (-1.76%) | $105.38 | $100.29 | 638.71 K | $6.15 B |
| 05/07/2026 | $100.00 | $102.39 (2.39%) | $105.64 | $99.67 | 807.62 K | $6.24 B |
| 05/06/2026 | $99.98 | $101.53 (1.55%) | $102.84 | $96.14 | 719.40 K | $6.19 B |
| 05/05/2026 | $96.27 | $97.23 (1%) | $98.37 | $95.12 | 481.52 K | $5.93 B |
| 05/04/2026 | $97.01 | $94.91 (-2.16%) | $98.24 | $94.88 | 504.51 K | $5.78 B |
| 05/01/2026 | $98.55 | $97.94 (-0.62%) | $100.17 | $96.93 | 423.33 K | $5.97 B |
| 04/30/2026 | $97.06 | $98.27 (1.25%) | $98.47 | $95.57 | 473.70 K | $5.99 B |
| 04/29/2026 | $99.11 | $96.30 (-2.84%) | $99.37 | $95.19 | 760.90 K | $5.87 B |
| 04/28/2026 | $103.17 | $99.53 (-3.53%) | $103.18 | $98.77 | 437.70 K | $6.07 B |
| 04/27/2026 | $101.31 | $103.26 (1.92%) | $103.86 | $101.29 | 577.73 K | $6.29 B |
| 04/24/2026 | $102.76 | $101.28 (-1.44%) | $103.37 | $100.65 | 512.74 K | $6.17 B |
| 04/23/2026 | $104.35 | $102.92 (-1.37%) | $104.98 | $101.56 | 430.10 K | $6.27 B |
| 04/22/2026 | $106.84 | $103.86 (-2.79%) | $106.87 | $103.60 | 684.30 K | $6.33 B |
| 04/21/2026 | $107.62 | $105.61 (-1.87%) | $109.15 | $105.09 | 587.77 K | $6.44 B |
| 04/20/2026 | $108.60 | $107.66 (-0.87%) | $109.19 | $105.66 | 1.10 M | $6.56 B |
| 04/17/2026 | $101.22 | $109.55 (8.23%) | $110.35 | $101.22 | 1.10 M | $6.68 B |
| 04/16/2026 | $101.66 | $98.93 (-2.69%) | $102.58 | $97.91 | 710.20 K | $6.03 B |
| 04/15/2026 | $104.32 | $101.41 (-2.79%) | $104.33 | $100.35 | 475.65 K | $6.18 B |
| 04/14/2026 | $102.59 | $104.16 (1.53%) | $104.61 | $100.66 | 629.72 K | $6.35 B |
| 04/13/2026 | $100.84 | $102.39 (1.54%) | $102.44 | $99.26 | 506.80 K | $6.24 B |
| 04/10/2026 | $102.01 | $101.65 (-0.35%) | $102.01 | $99.93 | 494.72 K | $6.19 B |
| 04/09/2026 | $101.93 | $102.25 (0.31%) | $103.39 | $101.08 | 585.21 K | $6.23 B |
| 04/08/2026 | $101.41 | $102.95 (1.52%) | $103.78 | $99.79 | 1.14 M | $6.27 B |
| 04/07/2026 | $95.42 | $94.65 (-0.81%) | $96.16 | $92.92 | 705.80 K | $5.77 B |
| 04/06/2026 | $96.89 | $96.11 (-0.81%) | $97.98 | $95.91 | 672.70 K | $5.86 B |
| 04/02/2026 | $96.65 | $98.37 (1.78%) | $100.64 | $96.04 | 1.15 M | $5.99 B |
| 04/01/2026 | $98.15 | $101.00 (2.9%) | $101.86 | $98.15 | 949.20 K | $6.16 B |
| 03/31/2026 | $93.21 | $96.66 (3.7%) | $97.82 | $91.73 | 890.45 K | $5.89 B |
| 03/30/2026 | $91.92 | $91.34 (-0.63%) | $92.91 | $89.41 | 843.21 K | $5.57 B |
| 03/27/2026 | $90.61 | $91.58 (1.07%) | $92.36 | $89.70 | 814.90 K | $5.58 B |
| 03/26/2026 | $96.10 | $92.45 (-3.8%) | $97.05 | $92.30 | 1.13 M | $5.63 B |
| 03/25/2026 | $97.22 | $97.56 (0.35%) | $98.08 | $94.50 | 432.64 K | $5.95 B |
| 03/24/2026 | $94.37 | $95.46 (1.16%) | $96.18 | $93.10 | 539.21 K | $5.82 B |
| 03/23/2026 | $95.00 | $95.73 (0.77%) | $98.90 | $93.79 | 865.00 K | $5.83 B |
| 03/20/2026 | $98.33 | $94.21 (-4.19%) | $98.78 | $94.05 | 1.34 M | $5.74 B |
| 03/19/2026 | $95.34 | $98.34 (3.15%) | $98.94 | $93.69 | 627.80 K | $5.99 B |
| 03/18/2026 | $98.94 | $97.19 (-1.77%) | $100.59 | $97.06 | 849.10 K | $5.92 B |
| 03/17/2026 | $99.37 | $99.50 (0.13%) | $100.68 | $96.47 | 841.30 K | $6.06 B |
| 03/16/2026 | $98.71 | $98.31 (-0.41%) | $100.03 | $98.01 | 597.50 K | $5.99 B |
| 03/13/2026 | $104.00 | $97.93 (-5.84%) | $104.89 | $97.54 | 627.95 K | $5.97 B |
| 03/12/2026 | $106.17 | $103.60 (-2.42%) | $109.82 | $101.93 | 435.83 K | $6.31 B |
| 03/11/2026 | $106.81 | $108.14 (1.25%) | $108.71 | $105.35 | 356.70 K | $6.59 B |
| 03/10/2026 | $107.35 | $107.75 (0.37%) | $110.09 | $106.25 | 669.60 K | $6.57 B |
| 03/09/2026 | $105.70 | $107.02 (1.25%) | $107.87 | $103.54 | 405.33 K | $6.52 B |
| 03/06/2026 | $112.02 | $107.79 (-3.78%) | $112.02 | $107.57 | 300.10 K | $6.57 B |
| 03/05/2026 | $116.66 | $113.40 (-2.79%) | $118.18 | $112.20 | 367.55 K | $6.91 B |
| 03/04/2026 | $117.07 | $117.71 (0.55%) | $117.76 | $113.92 | 408.80 K | $7.17 B |
| 03/03/2026 | $117.73 | $116.61 (-0.95%) | $118.20 | $113.48 | 397.41 K | $7.11 B |
| 03/02/2026 | $124.90 | $121.64 (-2.61%) | $125.33 | $120.96 | 380.50 K | $7.41 B |
| 02/27/2026 | $122.63 | $126.17 (2.89%) | $126.71 | $122.06 | 438.24 K | $7.69 B |
| 02/26/2026 | $125.10 | $124.87 (-0.18%) | $127.10 | $123.82 | 421.60 K | $7.61 B |
| 02/25/2026 | $125.34 | $124.78 (-0.45%) | $125.77 | $121.58 | 446.83 K | $7.60 B |
| 02/24/2026 | $122.68 | $125.31 (2.14%) | $126.72 | $122.61 | 438.60 K | $7.64 B |
| 02/23/2026 | $130.00 | $122.65 (-5.65%) | $130.35 | $122.42 | 431.75 K | $7.47 B |
| 02/20/2026 | $131.56 | $128.63 (-2.23%) | $131.89 | $127.76 | 413.00 K | $7.84 B |
| 02/19/2026 | $132.97 | $130.60 (-1.78%) | $133.34 | $130.38 | 340.01 K | $7.96 B |
| 02/18/2026 | $133.97 | $132.87 (-0.82%) | $136.56 | $132.39 | 382.71 K | $8.10 B |
| 02/17/2026 | $135.00 | $133.43 (-1.16%) | $135.35 | $132.51 | 291.80 K | $8.13 B |
| 02/13/2026 | $134.58 | $134.82 (0.18%) | $136.91 | $131.50 | 392.21 K | $8.22 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.
