5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-7.87%
6 MONTH PERFORMANCE
+20.77%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+18.48%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $126.97 | $119.65 (-5.77%) | $127.25 | $119.62 | 807,921 | $7.39 B |
| 03/11/2025 | $123.26 | $125.28 (1.64%) | $126.57 | $121.55 | 881,800 | $7.57 B |
| 03/10/2025 | $120.34 | $122.41 (1.72%) | $125.11 | $119.72 | 488,048 | $7.40 B |
| 03/07/2025 | $120.20 | $122.47 (1.89%) | $122.65 | $118.22 | 180,701 | $7.40 B |
| 03/06/2025 | $120.17 | $120.51 (0.28%) | $122.15 | $118.11 | 278,934 | $7.28 B |
| 03/05/2025 | $118.06 | $121.15 (2.62%) | $121.21 | $117.89 | 206,500 | $7.32 B |
| 03/04/2025 | $118.44 | $117.56 (-0.74%) | $119.15 | $114.78 | 292,500 | $7.11 B |
| 03/03/2025 | $126.43 | $120.42 (-4.75%) | $126.53 | $118.60 | 228,900 | $7.28 B |
| 02/28/2025 | $123.39 | $125.30 (1.55%) | $125.58 | $122.42 | 242,200 | $7.57 B |
| 02/27/2025 | $124.07 | $124.13 (0.05%) | $126.16 | $123.44 | 456,444 | $7.50 B |
| 02/26/2025 | $124.05 | $124.48 (0.35%) | $126.31 | $123.41 | 360,542 | $7.52 B |
| 02/25/2025 | $122.06 | $123.55 (1.22%) | $124.25 | $121.82 | 467,210 | $7.47 B |
| 02/24/2025 | $120.59 | $121.47 (0.73%) | $122.47 | $117.88 | 284,822 | $7.34 B |
| 02/21/2025 | $122.44 | $120.15 (-1.87%) | $122.44 | $118.75 | 329,800 | $7.26 B |
| 02/20/2025 | $121.75 | $120.11 (-1.35%) | $128.30 | $118.24 | 460,838 | $7.26 B |
| 02/19/2025 | $130.08 | $125.13 (-3.81%) | $131.03 | $124.64 | 596,710 | $7.56 B |
| 02/18/2025 | $130.04 | $131.67 (1.25%) | $135.69 | $130.04 | 421,700 | $7.96 B |
| 02/14/2025 | $128.56 | $129.19 (0.49%) | $129.41 | $127.55 | 220,940 | $7.81 B |
| 02/13/2025 | $125.14 | $128.92 (3.02%) | $129.39 | $125.14 | 230,616 | $7.79 B |
| 02/12/2025 | $121.14 | $124.08 (2.43%) | $127.50 | $120.73 | 163,902 | $7.50 B |
| 02/11/2025 | $121.51 | $122.72 (1%) | $123.04 | $121.51 | 110,629 | $7.42 B |
| 02/10/2025 | $124.10 | $122.85 (-1.01%) | $124.99 | $122.30 | 171,913 | $7.43 B |
| 02/07/2025 | $124.65 | $122.83 (-1.46%) | $125.25 | $122.57 | 135,111 | $7.42 B |
| 02/06/2025 | $122.22 | $124.35 (1.74%) | $125.29 | $121.96 | 202,516 | $7.52 B |
| 02/05/2025 | $121.85 | $121.82 (-0.02%) | $122.16 | $120.04 | 110,100 | $7.36 B |
| 02/04/2025 | $120.46 | $121.64 (0.98%) | $122.44 | $120.20 | 125,500 | $7.35 B |
| 02/03/2025 | $119.89 | $120.09 (0.17%) | $121.39 | $118.00 | 146,600 | $7.26 B |
| 01/31/2025 | $124.51 | $123.84 (-0.54%) | $124.96 | $122.75 | 156,100 | $7.48 B |
| 01/30/2025 | $122.69 | $124.24 (1.26%) | $125.84 | $122.69 | 162,400 | $7.51 B |
| 01/29/2025 | $122.37 | $121.41 (-0.78%) | $123.74 | $120.65 | 179,800 | $7.34 B |
| 01/28/2025 | $120.56 | $122.71 (1.78%) | $123.49 | $120.56 | 172,445 | $7.42 B |
| 01/27/2025 | $123.24 | $120.98 (-1.83%) | $123.47 | $120.25 | 142,300 | $7.31 B |
| 01/24/2025 | $123.52 | $124.00 (0.39%) | $124.02 | $122.36 | 213,600 | $7.49 B |
| 01/23/2025 | $125.41 | $123.78 (-1.3%) | $125.86 | $123.39 | 197,706 | $7.48 B |
| 01/22/2025 | $129.26 | $125.34 (-3.03%) | $129.58 | $124.85 | 192,500 | $7.58 B |
| 01/21/2025 | $125.54 | $128.48 (2.34%) | $128.84 | $125.54 | 194,715 | $7.77 B |
| 01/17/2025 | $125.61 | $123.91 (-1.35%) | $125.68 | $123.10 | 207,833 | $7.49 B |
| 01/16/2025 | $121.68 | $124.06 (1.96%) | $124.78 | $121.68 | 162,800 | $7.50 B |
| 01/15/2025 | $122.67 | $121.07 (-1.3%) | $122.99 | $120.27 | 182,300 | $7.32 B |
| 01/14/2025 | $117.64 | $120.05 (2.05%) | $120.22 | $117.64 | 184,100 | $7.26 B |
| 01/13/2025 | $113.83 | $116.79 (2.6%) | $117.20 | $113.47 | 204,345 | $7.06 B |
| 01/10/2025 | $116.02 | $115.04 (-0.84%) | $117.56 | $113.95 | 212,000 | $6.95 B |
| 01/08/2025 | $116.78 | $117.62 (0.72%) | $118.08 | $115.27 | 316,945 | $7.11 B |
| 01/07/2025 | $118.17 | $117.18 (-0.84%) | $118.80 | $115.85 | 262,100 | $7.08 B |
| 01/06/2025 | $113.56 | $117.98 (3.89%) | $120.09 | $112.19 | 362,539 | $7.13 B |
| 01/03/2025 | $118.43 | $117.93 (-0.42%) | $119.18 | $116.35 | 190,124 | $7.13 B |
| 01/02/2025 | $120.47 | $118.33 (-1.78%) | $121.08 | $117.15 | 193,900 | $7.15 B |
| 12/31/2024 | $121.41 | $119.94 (-1.21%) | $121.51 | $119.56 | 152,624 | $7.25 B |
| 12/30/2024 | $120.40 | $120.19 (-0.17%) | $121.33 | $118.23 | 115,403 | $7.26 B |
| 12/27/2024 | $121.53 | $121.41 (-0.1%) | $123.07 | $120.59 | 130,300 | $7.34 B |
| 12/26/2024 | $121.47 | $122.74 (1.05%) | $123.47 | $121.47 | 83,800 | $7.42 B |
| 12/24/2024 | $121.53 | $122.35 (0.67%) | $122.59 | $120.72 | 57,823 | $7.39 B |
| 12/23/2024 | $120.26 | $121.01 (0.62%) | $121.38 | $120.16 | 170,939 | $7.31 B |
| 12/20/2024 | $120.64 | $120.67 (0.02%) | $124.33 | $119.61 | 831,927 | $7.29 B |
| 12/19/2024 | $125.04 | $122.12 (-2.34%) | $127.29 | $120.86 | 442,810 | $7.38 B |
| 12/18/2024 | $129.88 | $123.88 (-4.62%) | $129.93 | $123.66 | 427,800 | $7.49 B |
| 12/17/2024 | $130.25 | $129.51 (-0.57%) | $131.35 | $129.43 | 354,900 | $7.83 B |
| 12/16/2024 | $127.77 | $130.51 (2.14%) | $131.44 | $127.77 | 260,900 | $7.89 B |
| 12/13/2024 | $127.71 | $127.63 (-0.06%) | $128.13 | $125.01 | 272,600 | $7.71 B |
| 12/12/2024 | $131.11 | $128.06 (-2.33%) | $131.11 | $126.63 | 139,800 | $7.74 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.
