5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+27.24%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $121.63 | $120.70 (-0.76%) | $123.16 | $119.79 | 297.04 K | $7.43 B |
| 06/26/2025 | $119.98 | $121.28 (1.08%) | $121.56 | $119.16 | 296.40 K | $7.34 B |
| 06/25/2025 | $118.83 | $118.66 (-0.14%) | $119.52 | $117.70 | 358.12 K | $7.18 B |
| 06/24/2025 | $118.46 | $118.44 (-0.02%) | $119.48 | $116.82 | 321.92 K | $7.17 B |
| 06/23/2025 | $115.04 | $117.49 (2.13%) | $117.69 | $113.86 | 331.41 K | $7.11 B |
| 06/20/2025 | $118.85 | $115.63 (-2.71%) | $118.90 | $114.43 | 892.90 K | $7.00 B |
| 06/18/2025 | $119.42 | $118.18 (-1.04%) | $120.22 | $116.75 | 456.40 K | $7.15 B |
| 06/17/2025 | $123.00 | $119.57 (-2.79%) | $123.59 | $119.48 | 312.70 K | $7.24 B |
| 06/16/2025 | $125.79 | $123.74 (-1.63%) | $125.95 | $123.63 | 650.00 K | $7.49 B |
| 06/13/2025 | $124.32 | $124.13 (-0.15%) | $125.02 | $122.83 | 335.64 K | $7.51 B |
| 06/12/2025 | $124.82 | $125.12 (0.24%) | $126.44 | $124.48 | 154.12 K | $7.57 B |
| 06/11/2025 | $126.49 | $126.52 (0.02%) | $127.33 | $125.90 | 158.54 K | $7.66 B |
| 06/10/2025 | $127.55 | $126.19 (-1.07%) | $127.73 | $125.42 | 134.01 K | $7.64 B |
| 06/09/2025 | $128.13 | $127.50 (-0.49%) | $128.72 | $126.89 | 206.43 K | $7.72 B |
| 06/06/2025 | $127.45 | $127.00 (-0.35%) | $127.45 | $126.20 | 131.91 K | $7.69 B |
| 06/05/2025 | $124.28 | $125.67 (1.12%) | $126.85 | $121.92 | 213.21 K | $7.61 B |
| 06/04/2025 | $123.99 | $124.24 (0.2%) | $125.29 | $123.35 | 161.50 K | $7.52 B |
| 06/03/2025 | $122.30 | $123.43 (0.92%) | $124.47 | $121.38 | 294.80 K | $7.47 B |
| 06/02/2025 | $122.51 | $122.21 (-0.24%) | $122.85 | $121.07 | 213.92 K | $7.40 B |
| 05/30/2025 | $123.22 | $122.99 (-0.19%) | $123.63 | $121.70 | 252.00 K | $7.44 B |
| 05/29/2025 | $124.18 | $123.80 (-0.31%) | $124.59 | $122.20 | 238.95 K | $7.49 B |
| 05/28/2025 | $126.78 | $123.56 (-2.54%) | $126.78 | $123.32 | 166.72 K | $7.48 B |
| 05/27/2025 | $124.48 | $126.53 (1.65%) | $127.33 | $123.66 | 334.23 K | $7.66 B |
| 05/23/2025 | $122.68 | $123.22 (0.44%) | $125.10 | $122.68 | 171.80 K | $7.46 B |
| 05/22/2025 | $125.16 | $124.91 (-0.2%) | $126.16 | $124.30 | 182.40 K | $7.56 B |
| 05/21/2025 | $127.35 | $125.56 (-1.41%) | $128.03 | $125.28 | 151.03 K | $7.60 B |
| 05/20/2025 | $129.34 | $128.90 (-0.34%) | $130.06 | $128.40 | 156.70 K | $7.80 B |
| 05/19/2025 | $128.56 | $129.74 (0.92%) | $130.03 | $127.61 | 175.00 K | $7.85 B |
| 05/16/2025 | $128.05 | $130.25 (1.72%) | $130.31 | $128.05 | 214.80 K | $7.88 B |
| 05/15/2025 | $127.72 | $128.28 (0.44%) | $129.12 | $126.89 | 208.61 K | $7.76 B |
| 05/14/2025 | $128.72 | $128.55 (-0.13%) | $129.41 | $127.87 | 295.90 K | $7.78 B |
| 05/13/2025 | $129.33 | $129.44 (0.09%) | $130.89 | $128.49 | 303.02 K | $7.83 B |
| 05/12/2025 | $131.73 | $128.66 (-2.33%) | $132.55 | $127.48 | 286.70 K | $7.79 B |
| 05/09/2025 | $128.51 | $127.86 (-0.51%) | $128.59 | $126.28 | 271.30 K | $7.74 B |
| 05/08/2025 | $123.81 | $125.93 (1.71%) | $126.87 | $122.33 | 255.20 K | $7.62 B |
| 05/07/2025 | $125.16 | $122.07 (-2.47%) | $125.54 | $121.85 | 312.81 K | $7.39 B |
| 05/06/2025 | $121.64 | $122.29 (0.53%) | $123.22 | $120.56 | 250.90 K | $7.40 B |
| 05/05/2025 | $121.76 | $122.63 (0.71%) | $124.34 | $121.21 | 339.50 K | $7.42 B |
| 05/02/2025 | $121.28 | $123.77 (2.05%) | $124.96 | $120.29 | 335.70 K | $7.49 B |
| 05/01/2025 | $124.14 | $118.23 (-4.76%) | $124.77 | $117.58 | 411.50 K | $7.15 B |
| 04/30/2025 | $117.38 | $120.12 (2.33%) | $120.55 | $114.35 | 384.92 K | $7.27 B |
| 04/29/2025 | $119.18 | $118.50 (-0.57%) | $119.37 | $116.90 | 324.61 K | $7.17 B |
| 04/28/2025 | $119.68 | $119.25 (-0.36%) | $122.70 | $118.82 | 304.14 K | $7.22 B |
| 04/25/2025 | $119.65 | $119.95 (0.25%) | $119.95 | $118.49 | 162.75 K | $7.25 B |
| 04/24/2025 | $115.69 | $120.00 (3.73%) | $120.36 | $115.40 | 189.15 K | $7.25 B |
| 04/23/2025 | $117.17 | $115.30 (-1.6%) | $119.69 | $114.43 | 287.95 K | $6.97 B |
| 04/22/2025 | $112.14 | $112.95 (0.72%) | $113.64 | $110.37 | 252.60 K | $6.83 B |
| 04/21/2025 | $112.38 | $109.82 (-2.28%) | $112.38 | $108.74 | 172.60 K | $6.64 B |
| 04/17/2025 | $113.88 | $113.38 (-0.44%) | $114.94 | $113.12 | 228.80 K | $6.85 B |
| 04/16/2025 | $115.21 | $113.49 (-1.49%) | $116.30 | $111.86 | 272.20 K | $6.86 B |
| 04/15/2025 | $115.16 | $115.55 (0.34%) | $117.48 | $115.00 | 189.00 K | $6.98 B |
| 04/14/2025 | $115.84 | $115.46 (-0.33%) | $116.62 | $113.64 | 286.15 K | $6.98 B |
| 04/11/2025 | $113.24 | $115.32 (1.84%) | $116.10 | $111.13 | 341.44 K | $6.97 B |
| 04/10/2025 | $114.26 | $113.09 (-1.02%) | $117.54 | $111.25 | 783.62 K | $6.84 B |
| 04/09/2025 | $102.49 | $117.58 (14.72%) | $118.25 | $102.42 | 736.50 K | $7.11 B |
| 04/08/2025 | $110.21 | $104.48 (-5.2%) | $110.21 | $102.86 | 332.43 K | $6.31 B |
| 04/07/2025 | $104.27 | $105.62 (1.29%) | $110.58 | $100.17 | 545.24 K | $6.38 B |
| 04/04/2025 | $106.85 | $107.11 (0.24%) | $109.56 | $104.24 | 490.21 K | $6.47 B |
| 04/03/2025 | $117.46 | $112.87 (-3.91%) | $118.37 | $112.70 | 733.30 K | $6.82 B |
| 04/02/2025 | $119.33 | $123.18 (3.23%) | $123.72 | $118.31 | 277.50 K | $7.44 B |
| 04/01/2025 | $118.04 | $120.90 (2.42%) | $121.81 | $117.62 | 327.30 K | $7.31 B |
| 03/31/2025 | $114.59 | $116.50 (1.67%) | $118.03 | $112.20 | 368.35 K | $7.04 B |
| 03/28/2025 | $119.59 | $115.84 (-3.14%) | $119.59 | $114.15 | 353.90 K | $7.00 B |
| 03/27/2025 | $120.33 | $119.58 (-0.62%) | $120.33 | $116.83 | 327.91 K | $7.23 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.
