5 DAY PERFORMANCE
+10.70%
1 MONTH PERFORMANCE
+15.00%
3 MONTH PERFORMANCE
+16.79%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
-11.38%
ESAB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $91.81 | $91.83 (0.02%) | $92.43 | $89.83 | 1.69 M | $5.60 B |
| 05/21/2026 | $89.92 | $91.18 (1.4%) | $91.95 | $86.51 | 640.32 K | $5.56 B |
| 05/20/2026 | $84.81 | $90.49 (6.7%) | $90.54 | $83.17 | 759.35 K | $5.51 B |
| 05/19/2026 | $86.92 | $84.46 (-2.83%) | $88.07 | $84.25 | 570.50 K | $5.15 B |
| 05/18/2026 | $89.00 | $88.03 (-1.09%) | $90.39 | $87.76 | 387.10 K | $5.36 B |
| 05/15/2026 | $89.80 | $88.60 (-1.34%) | $90.15 | $87.83 | 421.11 K | $5.40 B |
| 05/14/2026 | $91.78 | $91.17 (-0.66%) | $93.25 | $90.51 | 432.11 K | $5.56 B |
| 05/13/2026 | $93.42 | $91.02 (-2.57%) | $95.27 | $90.05 | 628.60 K | $5.55 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 |
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.
