5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+8.39%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
-2.22%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
