Home

ESAB Corporation Common Stock (ESAB)

131.38
-2.79 (-2.08%)
NYSE · Last Trade: Aug 1st, 3:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ESAB Corporation Common Stock (ESAB)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025130.99135.84130.99134.17312,472134.17
7/30/2025130.95132.57128.63132.47427,684132.47
7/29/2025132.91133.28130.19130.34140,139130.34
7/28/2025133.81134.39130.87131.63515,203131.63
7/25/2025132.79133.30131.47133.28177,923133.28
7/24/2025131.52132.43130.83132.07205,566132.07
7/23/2025131.55132.72131.19132.28252,496132.28
7/22/2025128.17131.88128.14130.86232,611130.86
7/21/2025131.54131.94127.92128.04263,036128.04
7/18/2025130.09130.92129.13129.99241,426129.99
7/17/2025125.04130.85125.04129.63281,307129.63
7/16/2025124.18125.69122.02125.32231,834125.32
7/15/2025127.43127.68123.83123.87243,062123.87
7/14/2025126.81127.49125.90126.68180,706126.68
7/11/2025127.00128.14126.12127.33240,181127.33
7/10/2025126.86129.85126.69128.22221,223128.22
7/09/2025127.06128.02125.41126.47274,945126.47
7/08/2025125.06127.41124.85126.47368,161126.47
7/07/2025124.94126.99123.99124.97352,852124.97
7/03/2025125.22126.27124.49125.45153,726125.45
7/02/2025123.76124.92123.57124.92232,008124.82
7/01/2025120.47125.91120.34124.08239,393123.98
6/30/2025121.62122.35119.06120.55330,798120.45
6/27/2025121.63123.16119.79120.70297,919120.60
6/26/2025119.98121.56119.16121.28296,394121.18
6/25/2025118.83119.52117.69118.66358,108118.56
6/24/2025118.46119.48116.82118.44321,922118.34
6/23/2025115.04117.69113.86117.49331,396117.40
6/20/2025118.85118.90114.43115.63892,890115.54
6/18/2025119.42120.22116.75118.18456,358118.08
6/17/2025123.00123.59119.48119.57312,655119.47
6/16/2025125.79125.95123.63123.74649,966123.64
6/13/2025124.32125.02122.83124.13335,637124.03
6/12/2025124.82126.44124.48125.12154,122125.02
6/11/2025126.49127.33125.90126.52158,541126.42
6/10/2025127.55127.72125.42126.19134,010126.09
6/09/2025128.13128.72126.89127.50206,429127.40
6/06/2025127.45127.45126.19127.00131,910126.90
6/05/2025124.28126.85121.92125.67213,205125.57
6/04/2025123.99125.29123.34124.24161,481124.14
6/03/2025122.30124.47121.38123.43294,797123.33
6/02/2025122.51122.84121.06122.21213,920122.11
5/30/2025123.22123.63121.69122.99251,964122.89
5/29/2025124.18124.59122.20123.80238,946123.70
5/28/2025126.78126.78123.32123.56166,722123.46
5/27/2025124.48127.33123.66126.53334,232126.43
5/23/2025122.68125.09122.68123.22171,768123.12
5/22/2025125.16126.16124.30124.91182,353124.81
5/21/2025127.35128.03125.28125.56151,028125.46
5/20/2025129.34130.06128.40128.90156,699128.80
5/19/2025128.56130.03127.61129.74175,002129.64
5/16/2025128.05130.31128.05130.25214,758130.15
5/15/2025127.72129.12126.89128.28208,613128.18
5/14/2025128.72129.41127.87128.55295,894128.45
5/13/2025129.33130.89128.49129.44303,021129.34
5/12/2025131.73132.55127.47128.66286,663128.56
5/09/2025128.51128.59126.28127.86271,291127.76
5/08/2025123.81126.86122.33125.93255,202125.83
5/07/2025125.16125.54121.84122.07312,813121.97
5/06/2025121.64123.22120.56122.29250,879122.19
5/05/2025121.76124.34121.21122.63339,487122.53
5/02/2025121.28124.96120.29123.77335,687123.67
5/01/2025124.14124.77117.58118.23411,468118.14