5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
+26.69%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
+41.84%
ESAB Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $130.76 | $128.82 (-1.48%) | $131.53 | $128.63 | 290,400 | $7.79 B |
| 12/10/2024 | $129.34 | $130.06 (0.56%) | $130.72 | $126.74 | 316,000 | $7.86 B |
| 12/09/2024 | $129.93 | $128.39 (-1.19%) | $130.45 | $126.69 | 276,809 | $7.76 B |
| 12/06/2024 | $130.63 | $128.41 (-1.7%) | $131.28 | $128.29 | 337,500 | $7.76 B |
| 12/05/2024 | $131.40 | $130.32 (-0.82%) | $132.03 | $129.19 | 199,000 | $7.88 B |
| 12/04/2024 | $130.04 | $131.00 (0.74%) | $132.10 | $130.03 | 185,100 | $7.92 B |
| 12/03/2024 | $130.50 | $129.68 (-0.63%) | $130.52 | $128.62 | 257,847 | $7.84 B |
| 12/02/2024 | $130.04 | $130.45 (0.32%) | $131.24 | $128.55 | 269,040 | $7.88 B |
| 11/29/2024 | $128.72 | $129.08 (0.28%) | $130.01 | $128.43 | 159,610 | $7.80 B |
| 11/27/2024 | $129.02 | $128.26 (-0.59%) | $129.07 | $126.42 | 161,400 | $7.75 B |
| 11/26/2024 | $128.74 | $128.72 (-0.02%) | $129.91 | $127.33 | 155,700 | $7.78 B |
| 11/25/2024 | $128.30 | $129.12 (0.64%) | $130.71 | $128.30 | 285,902 | $7.80 B |
| 11/22/2024 | $126.00 | $127.54 (1.22%) | $127.79 | $125.75 | 349,211 | $7.71 B |
| 11/21/2024 | $122.62 | $125.46 (2.32%) | $125.83 | $121.78 | 370,600 | $7.58 B |
| 11/20/2024 | $121.49 | $122.01 (0.43%) | $123.43 | $119.83 | 488,900 | $7.37 B |
| 11/19/2024 | $121.24 | $121.20 (-0.03%) | $122.00 | $120.96 | 298,800 | $7.33 B |
| 11/18/2024 | $122.87 | $122.36 (-0.42%) | $124.37 | $121.68 | 331,637 | $7.40 B |
| 11/15/2024 | $126.53 | $124.11 (-1.91%) | $126.66 | $123.76 | 289,400 | $7.50 B |
| 11/14/2024 | $129.66 | $126.44 (-2.48%) | $129.66 | $125.99 | 278,100 | $7.64 B |
| 11/13/2024 | $131.06 | $128.93 (-1.63%) | $133.76 | $128.91 | 278,610 | $7.79 B |
| 11/12/2024 | $134.28 | $131.91 (-1.76%) | $134.83 | $131.66 | 276,210 | $7.97 B |
| 11/11/2024 | $133.06 | $135.08 (1.52%) | $135.85 | $132.15 | 245,344 | $8.16 B |
| 11/08/2024 | $132.84 | $131.22 (-1.22%) | $133.85 | $130.51 | 258,318 | $7.93 B |
| 11/07/2024 | $133.54 | $132.38 (-0.87%) | $133.62 | $131.47 | 354,600 | $8.00 B |
| 11/06/2024 | $134.87 | $133.11 (-1.3%) | $135.97 | $131.61 | 473,000 | $8.05 B |
| 11/05/2024 | $122.49 | $126.70 (3.44%) | $127.30 | $122.03 | 264,104 | $7.66 B |
| 11/04/2024 | $124.06 | $122.51 (-1.25%) | $125.38 | $122.26 | 219,900 | $7.40 B |
| 11/01/2024 | $123.15 | $123.45 (0.24%) | $125.62 | $123.15 | 301,700 | $7.46 B |
| 10/31/2024 | $124.21 | $123.04 (-0.94%) | $124.94 | $122.41 | 402,407 | $7.44 B |
| 10/30/2024 | $124.99 | $125.43 (0.35%) | $127.33 | $122.59 | 537,947 | $7.58 B |
| 10/29/2024 | $115.74 | $125.53 (8.46%) | $125.86 | $111.42 | 705,600 | $7.59 B |
| 10/28/2024 | $111.16 | $111.42 (0.23%) | $112.60 | $110.51 | 306,829 | $6.73 B |
| 10/25/2024 | $112.77 | $110.04 (-2.42%) | $113.06 | $108.97 | 174,900 | $6.65 B |
| 10/24/2024 | $111.40 | $111.09 (-0.28%) | $111.49 | $108.86 | 372,600 | $6.71 B |
| 10/23/2024 | $110.61 | $111.49 (0.8%) | $111.80 | $109.91 | 276,732 | $6.74 B |
| 10/22/2024 | $112.36 | $111.04 (-1.17%) | $113.14 | $110.82 | 311,900 | $6.71 B |
| 10/21/2024 | $113.74 | $112.89 (-0.75%) | $114.03 | $111.93 | 286,100 | $6.82 B |