5 DAY PERFORMANCE
+53.02%
1 MONTH PERFORMANCE
+43.11%
3 MONTH PERFORMANCE
+23.57%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
-10.70%
ESAB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $65.76 | $64.57 (-1.81%) | $65.76 | $62.74 | 1.18 M | $3.94 B |
| 10/07/2026 | $70.07 | $67.12 (-4.21%) | $70.66 | $65.59 | 1.08 M | $4.12 B |
| 10/06/2026 | $72.14 | $71.83 (-0.43%) | $73.17 | $71.40 | 1.34 M | $4.41 B |
| 10/05/2026 | $69.81 | $71.46 (2.36%) | $73.30 | $68.86 | 1.41 M | $4.38 B |
| 10/02/2026 | $68.96 | $69.90 (1.36%) | $70.20 | $67.76 | 943.13 K | $4.29 B |
| 10/01/2026 | $65.77 | $67.11 (2.04%) | $68.73 | $64.99 | 787.30 K | $4.12 B |
| 09/30/2026 | $67.84 | $65.88 (-2.89%) | $67.89 | $65.66 | 996.90 K | $4.04 B |
| 09/29/2026 | $68.06 | $67.60 (-0.68%) | $68.69 | $67.06 | 862.81 K | $4.15 B |
| 09/28/2026 | $70.97 | $67.25 (-5.24%) | $71.68 | $66.30 | 1.18 M | $4.12 B |
| 09/25/2026 | $68.42 | $71.91 (5.1%) | $71.99 | $67.89 | 1.07 M | $4.41 B |
| 09/24/2026 | $66.49 | $67.89 (2.11%) | $68.38 | $66.17 | 1.07 M | $4.16 B |
| 09/23/2026 | $67.68 | $67.33 (-0.52%) | $70.07 | $66.99 | 1.21 M | $4.13 B |
| 09/22/2026 | $68.65 | $68.44 (-0.31%) | $69.17 | $67.39 | 944.50 K | $4.20 B |
| 09/21/2026 | $65.99 | $67.01 (1.55%) | $67.85 | $64.86 | 1.49 M | $4.11 B |
| 09/18/2026 | $66.82 | $64.94 (-2.81%) | $67.10 | $64.83 | 1.03 M | $3.98 B |
| 09/17/2026 | $68.32 | $66.67 (-2.42%) | $70.00 | $66.23 | 1.07 M | $4.09 B |
| 09/16/2026 | $67.69 | $66.48 (-1.79%) | $69.07 | $66.18 | 913.21 K | $4.08 B |
| 09/15/2026 | $68.25 | $67.21 (-1.52%) | $68.40 | $66.67 | 935.62 K | $4.12 B |
| 09/14/2026 | $68.44 | $67.52 (-1.34%) | $69.03 | $67.21 | 1.24 M | $4.14 B |
| 09/11/2026 | $70.94 | $70.69 (-0.35%) | $71.37 | $70.09 | 791.88 K | $4.34 B |
| 09/10/2026 | $70.92 | $69.27 (-2.33%) | $72.10 | $68.22 | 1.15 M | $4.25 B |
| 09/09/2026 | $73.62 | $72.81 (-1.1%) | $74.47 | $72.76 | 676.16 K | $4.47 B |
| 09/08/2026 | $75.16 | $74.74 (-0.56%) | $75.49 | $73.74 | 526.94 K | $4.58 B |
| 09/04/2026 | $74.70 | $75.02 (0.43%) | $76.06 | $74.29 | 644.31 K | $4.60 B |
| 09/03/2026 | $75.08 | $74.70 (-0.51%) | $75.64 | $73.21 | 902.66 K | $4.58 B |
| 09/02/2026 | $74.46 | $73.97 (-0.66%) | $75.13 | $73.31 | 652.35 K | $4.54 B |
| 09/01/2026 | $74.82 | $74.04 (-1.04%) | $75.94 | $73.78 | 904.24 K | $4.54 B |
| 08/31/2026 | $75.75 | $75.38 (-0.49%) | $76.90 | $74.69 | 924.62 K | $4.62 B |
| 08/28/2026 | $79.28 | $76.43 (-3.59%) | $79.40 | $75.83 | 859.30 K | $4.69 B |
| 08/27/2026 | $81.95 | $78.99 (-3.61%) | $82.22 | $78.60 | 553.30 K | $4.84 B |
| 08/26/2026 | $81.27 | $82.23 (1.18%) | $83.20 | $81.27 | 478.50 K | $5.04 B |
| 08/25/2026 | $80.51 | $80.46 (-0.06%) | $81.21 | $79.04 | 506.93 K | $4.93 B |
| 08/24/2026 | $81.45 | $79.25 (-2.7%) | $82.84 | $78.67 | 710.91 K | $4.86 B |
| 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 |
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.
