5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
+24.54%
6 MONTH PERFORMANCE
+15.36%
YEAR-TO-DATE PERFORMANCE
+16.37%
1 YEAR PERFORMANCE
+8.24%
ESAB Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $131.30 | $130.04 (-0.96%) | $131.55 | $127.94 | 128.27 K | $7.90 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 |
| 02/12/2026 | $135.03 | $133.91 (-0.83%) | $137.42 | $133.16 | 588.20 K | $8.16 B |
| 02/11/2026 | $135.48 | $134.52 (-0.71%) | $136.40 | $133.76 | 316.40 K | $8.20 B |
| 02/10/2026 | $133.27 | $134.44 (0.88%) | $135.03 | $132.06 | 330.62 K | $8.19 B |
| 02/09/2026 | $132.93 | $132.81 (-0.09%) | $133.94 | $130.68 | 584.20 K | $8.09 B |
| 02/06/2026 | $129.58 | $134.05 (3.45%) | $135.41 | $128.41 | 1.09 M | $8.17 B |
| 02/05/2026 | $126.38 | $127.90 (1.2%) | $131.26 | $126.38 | 847.20 K | $7.79 B |
| 02/04/2026 | $118.61 | $127.61 (7.59%) | $128.61 | $118.61 | 1.17 M | $7.78 B |
| 02/03/2026 | $113.06 | $117.87 (4.25%) | $117.87 | $110.95 | 954.00 K | $7.18 B |
| 02/02/2026 | $117.50 | $114.62 (-2.45%) | $117.53 | $110.50 | 1.52 M | $6.99 B |
| 01/30/2026 | $118.36 | $121.10 (2.31%) | $121.79 | $118.26 | 543.10 K | $7.38 B |
| 01/29/2026 | $118.88 | $119.78 (0.76%) | $119.87 | $116.70 | 386.00 K | $7.30 B |
| 01/28/2026 | $117.46 | $117.60 (0.12%) | $119.52 | $114.81 | 278.80 K | $7.17 B |
| 01/27/2026 | $119.93 | $117.60 (-1.94%) | $119.93 | $117.53 | 362.20 K | $7.17 B |
| 01/26/2026 | $121.36 | $120.48 (-0.73%) | $121.55 | $119.79 | 172.13 K | $7.34 B |
| 01/23/2026 | $125.03 | $120.72 (-3.45%) | $125.03 | $119.04 | 239.81 K | $7.36 B |
| 01/22/2026 | $120.58 | $121.40 (0.68%) | $121.95 | $119.88 | 299.53 K | $7.40 B |
| 01/21/2026 | $119.42 | $119.90 (0.4%) | $121.49 | $114.72 | 279.85 K | $7.31 B |
| 01/20/2026 | $119.51 | $117.84 (-1.4%) | $121.12 | $117.50 | 241.00 K | $7.18 B |
| 01/16/2026 | $122.35 | $121.54 (-0.66%) | $122.69 | $120.50 | 200.70 K | $7.41 B |
| 01/15/2026 | $120.73 | $121.81 (0.89%) | $122.46 | $120.73 | 212.84 K | $7.42 B |
| 01/14/2026 | $117.55 | $120.07 (2.14%) | $120.94 | $117.55 | 252.90 K | $7.32 B |
| 01/13/2026 | $121.01 | $119.29 (-1.42%) | $121.88 | $119.07 | 304.44 K | $7.27 B |
| 01/12/2026 | $119.72 | $120.38 (0.55%) | $120.95 | $119.58 | 500.71 K | $7.34 B |
| 01/09/2026 | $119.58 | $120.20 (0.52%) | $120.44 | $118.50 | 261.90 K | $7.33 B |
| 01/08/2026 | $112.48 | $118.91 (5.72%) | $118.94 | $112.48 | 437.31 K | $7.25 B |
| 01/07/2026 | $116.40 | $113.43 (-2.55%) | $116.79 | $112.92 | 319.20 K | $6.91 B |
| 01/06/2026 | $114.10 | $116.43 (2.04%) | $117.01 | $111.71 | 372.60 K | $7.10 B |
| 01/05/2026 | $113.27 | $114.61 (1.18%) | $117.68 | $113.27 | 281.00 K | $6.98 B |
| 01/02/2026 | $111.92 | $112.57 (0.58%) | $114.33 | $111.44 | 437.45 K | $6.86 B |
| 12/31/2025 | $112.61 | $111.72 (-0.79%) | $113.36 | $111.25 | 399.84 K | $6.81 B |
| 12/30/2025 | $112.88 | $113.25 (0.33%) | $113.72 | $112.61 | 254.80 K | $6.90 B |
| 12/29/2025 | $113.71 | $113.09 (-0.55%) | $114.01 | $112.34 | 340.25 K | $6.89 B |
| 12/26/2025 | $114.72 | $114.21 (-0.44%) | $114.80 | $113.29 | 134.31 K | $6.96 B |
| 12/24/2025 | $113.89 | $114.27 (0.33%) | $114.73 | $113.82 | 134.02 K | $6.96 B |
| 12/23/2025 | $114.51 | $114.33 (-0.16%) | $117.37 | $113.75 | 272.40 K | $6.97 B |
| 12/22/2025 | $114.17 | $114.77 (0.53%) | $115.99 | $113.85 | 250.60 K | $6.99 B |
| 12/19/2025 | $113.93 | $113.71 (-0.19%) | $114.54 | $112.68 | 777.90 K | $6.93 B |
| 12/18/2025 | $112.29 | $113.72 (1.27%) | $114.05 | $111.69 | 606.92 K | $6.93 B |
| 12/17/2025 | $113.68 | $112.83 (-0.75%) | $114.40 | $111.28 | 574.62 K | $6.88 B |
| 12/16/2025 | $115.07 | $114.39 (-0.59%) | $115.72 | $113.40 | 387.60 K | $6.97 B |
| 12/15/2025 | $116.41 | $115.45 (-0.82%) | $117.03 | $112.51 | 265.00 K | $7.04 B |
| 12/12/2025 | $116.19 | $116.14 (-0.04%) | $118.00 | $114.27 | 819.00 K | $7.08 B |
| 12/11/2025 | $113.72 | $115.70 (1.74%) | $116.67 | $113.54 | 586.82 K | $7.05 B |
| 12/10/2025 | $109.61 | $113.74 (3.77%) | $115.55 | $109.61 | 819.19 K | $6.93 B |
| 12/09/2025 | $107.76 | $109.61 (1.72%) | $109.63 | $107.17 | 664.71 K | $6.68 B |
| 12/08/2025 | $110.50 | $108.08 (-2.19%) | $111.05 | $107.94 | 574.21 K | $6.59 B |
| 12/05/2025 | $113.26 | $110.65 (-2.3%) | $114.52 | $110.52 | 443.90 K | $6.74 B |
| 12/04/2025 | $112.50 | $113.26 (0.68%) | $113.87 | $111.92 | 559.70 K | $6.90 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 | $108.30 | 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%) | $113.01 | $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 |
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.
