5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-9.47%
YEAR-TO-DATE PERFORMANCE
-6.23%
1 YEAR PERFORMANCE
-14.15%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $112.50 | $112.90 (0.35%) | $113.87 | $112.38 | 106.77 K | $6.94 B |
| 12/03/2025 | $109.80 | $112.71 (2.65%) | $112.81 | $109.80 | 322.30 K | $6.87 B |
| 12/02/2025 | $111.04 | $109.35 (-1.52%) | $111.26 | $108.29 | 531.13 K | $6.66 B |
| 12/01/2025 | $111.00 | $109.85 (-1.04%) | $111.95 | $108.56 | 697.40 K | $6.69 B |
| 11/28/2025 | $112.95 | $112.24 (-0.63%) | $113.00 | $112.00 | 103.70 K | $6.84 B |
| 11/26/2025 | $111.06 | $111.99 (0.84%) | $113.74 | $109.88 | 464.80 K | $6.82 B |
| 11/25/2025 | $108.28 | $111.55 (3.02%) | $111.69 | $107.61 | 774.13 K | $6.80 B |
| 11/24/2025 | $106.08 | $107.35 (1.2%) | $108.79 | $105.51 | 523.90 K | $6.54 B |
| 11/21/2025 | $105.53 | $106.00 (0.45%) | $106.62 | $103.49 | 565.00 K | $6.46 B |
| 11/20/2025 | $106.40 | $104.39 (-1.89%) | $107.07 | $103.99 | 455.30 K | $6.36 B |
| 11/19/2025 | $107.21 | $104.95 (-2.11%) | $107.70 | $104.48 | 545.62 K | $6.40 B |
| 11/18/2025 | $106.76 | $107.04 (0.26%) | $107.81 | $105.53 | 580.22 K | $6.52 B |
| 11/17/2025 | $111.35 | $107.16 (-3.76%) | $111.35 | $106.92 | 527.20 K | $6.53 B |
| 11/14/2025 | $110.19 | $111.75 (1.42%) | $112.42 | $110.19 | 370.00 K | $6.81 B |
| 11/13/2025 | $112.57 | $111.80 (-0.68%) | $114.63 | $111.67 | 372.02 K | $6.81 B |
| 11/12/2025 | $114.67 | $113.07 (-1.4%) | $116.08 | $112.43 | 681.20 K | $6.89 B |
| 11/11/2025 | $114.82 | $115.21 (0.34%) | $115.27 | $113.35 | 320.60 K | $7.02 B |
| 11/10/2025 | $115.02 | $115.06 (0.03%) | $116.42 | $113.28 | 282.00 K | $7.01 B |
| 11/07/2025 | $110.98 | $114.39 (3.07%) | $114.48 | $110.98 | 335.60 K | $6.97 B |
| 11/06/2025 | $112.21 | $111.98 (-0.2%) | $113.63 | $111.08 | 307.01 K | $6.82 B |
| 11/05/2025 | $111.75 | $112.48 (0.65%) | $113.08 | $110.94 | 631.31 K | $6.85 B |
| 11/04/2025 | $114.10 | $111.65 (-2.15%) | $114.10 | $109.72 | 578.20 K | $6.80 B |
| 11/03/2025 | $116.12 | $115.05 (-0.92%) | $117.15 | $114.15 | 375.76 K | $7.01 B |
| 10/31/2025 | $117.36 | $116.82 (-0.46%) | $118.63 | $116.55 | 432.90 K | $7.12 B |
| 10/30/2025 | $114.69 | $118.12 (2.99%) | $119.73 | $112.92 | 788.60 K | $7.20 B |
| 10/29/2025 | $117.50 | $114.34 (-2.69%) | $119.90 | $110.30 | 1.16 M | $6.97 B |
| 10/28/2025 | $121.50 | $121.14 (-0.3%) | $122.20 | $120.45 | 577.50 K | $7.38 B |
| 10/27/2025 | $121.00 | $121.47 (0.39%) | $122.19 | $120.39 | 308.20 K | $7.40 B |
| 10/24/2025 | $122.99 | $120.10 (-2.35%) | $123.74 | $119.53 | 393.20 K | $7.30 B |
| 10/23/2025 | $121.67 | $123.33 (1.36%) | $123.55 | $119.84 | 378.65 K | $7.50 B |
| 10/22/2025 | $122.56 | $120.73 (-1.49%) | $124.17 | $120.50 | 833.32 K | $7.34 B |
| 10/21/2025 | $123.52 | $123.35 (-0.14%) | $124.33 | $122.37 | 442.61 K | $7.50 B |
| 10/20/2025 | $123.40 | $122.84 (-0.45%) | $123.69 | $121.84 | 536.51 K | $7.47 B |
| 10/17/2025 | $121.69 | $121.87 (0.15%) | $122.20 | $120.55 | 316.32 K | $7.41 B |
| 10/16/2025 | $122.33 | $121.66 (-0.55%) | $122.53 | $120.43 | 418.94 K | $7.40 B |
| 10/15/2025 | $121.31 | $121.36 (0.04%) | $123.04 | $119.57 | 456.53 K | $7.38 B |
| 10/14/2025 | $115.32 | $120.34 (4.35%) | $121.70 | $114.75 | 475.20 K | $7.32 B |
| 10/13/2025 | $117.29 | $115.74 (-1.32%) | $118.37 | $115.71 | 455.61 K | $7.04 B |
| 10/10/2025 | $118.94 | $115.98 (-2.49%) | $119.26 | $115.92 | 280.80 K | $7.05 B |
| 10/09/2025 | $120.41 | $118.43 (-1.64%) | $120.85 | $117.89 | 280.70 K | $7.20 B |
| 10/08/2025 | $118.67 | $119.78 (0.94%) | $120.04 | $117.56 | 346.10 K | $7.28 B |
| 10/07/2025 | $118.85 | $117.40 (-1.22%) | $119.34 | $117.08 | 367.52 K | $7.14 B |
| 10/06/2025 | $116.69 | $118.64 (1.67%) | $119.12 | $116.58 | 464.62 K | $7.21 B |
| 10/03/2025 | $114.37 | $117.56 (2.79%) | $118.90 | $113.56 | 590.92 K | $7.15 B |
| 10/02/2025 | $111.70 | $112.52 (0.73%) | $112.86 | $110.18 | 299.71 K | $6.84 B |
| 10/01/2025 | $111.08 | $111.41 (0.3%) | $111.74 | $110.53 | 255.93 K | $6.77 B |
| 09/30/2025 | $109.53 | $111.74 (2.02%) | $111.84 | $109.00 | 395.85 K | $6.79 B |
| 09/29/2025 | $111.02 | $109.61 (-1.27%) | $112.89 | $109.00 | 526.70 K | $6.66 B |
| 09/26/2025 | $110.14 | $110.06 (-0.07%) | $111.23 | $109.61 | 393.50 K | $6.69 B |
| 09/25/2025 | $107.89 | $109.90 (1.86%) | $110.00 | $106.68 | 460.00 K | $6.68 B |
| 09/24/2025 | $109.55 | $108.14 (-1.29%) | $110.51 | $107.47 | 749.32 K | $6.58 B |
| 09/23/2025 | $111.53 | $109.45 (-1.86%) | $111.85 | $108.48 | 784.92 K | $6.65 B |
| 09/22/2025 | $110.47 | $110.80 (0.3%) | $111.45 | $108.79 | 735.00 K | $6.74 B |
| 09/19/2025 | $107.64 | $110.45 (2.61%) | $111.44 | $107.44 | 1.26 M | $6.72 B |
| 09/18/2025 | $110.15 | $109.64 (-0.46%) | $110.83 | $109.00 | 759.93 K | $6.67 B |
| 09/17/2025 | $109.31 | $109.53 (0.2%) | $111.85 | $108.28 | 552.50 K | $6.66 B |
| 09/16/2025 | $109.55 | $108.82 (-0.67%) | $109.86 | $107.21 | 455.30 K | $6.62 B |
| 09/15/2025 | $110.71 | $109.07 (-1.48%) | $111.75 | $108.72 | 491.94 K | $6.63 B |
| 09/12/2025 | $112.59 | $110.28 (-2.05%) | $113.00 | $110.15 | 457.20 K | $6.71 B |
| 09/11/2025 | $113.86 | $113.08 (-0.69%) | $115.38 | $113.03 | 512.92 K | $6.88 B |
| 09/10/2025 | $113.94 | $113.60 (-0.3%) | $116.32 | $113.28 | 272.22 K | $6.91 B |
| 09/09/2025 | $117.14 | $113.96 (-2.71%) | $117.38 | $113.51 | 266.58 K | $6.93 B |
| 09/08/2025 | $117.54 | $116.39 (-0.98%) | $117.80 | $115.74 | 442.20 K | $7.08 B |
| 09/05/2025 | $117.89 | $117.80 (-0.08%) | $119.25 | $116.52 | 236.90 K | $7.16 B |
| 09/04/2025 | $114.33 | $116.42 (1.83%) | $116.64 | $114.00 | 306.45 K | $7.08 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.
