ESAB Corporation Common Stock (ESAB)

117.87
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 5:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ESAB Corporation Common Stock (ESAB)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026113.06117.87110.95117.87953,984117.87
2/02/2026117.50117.53110.50114.621,524,224114.62
1/30/2026118.36121.79118.26121.10543,083121.10
1/29/2026118.88119.87116.70119.78385,997119.78
1/28/2026117.46119.52114.81117.60278,690117.60
1/27/2026119.93119.93117.53117.60362,166117.60
1/26/2026121.36121.55119.79120.48172,132120.48
1/23/2026125.03125.03119.04120.72239,805120.72
1/22/2026120.58121.95119.88121.40299,525121.40
1/21/2026119.42121.49114.72119.90279,846119.90
1/20/2026119.51121.11117.50117.84240,964117.84
1/16/2026122.35122.69120.50121.54200,663121.54
1/15/2026120.73122.46120.73121.81212,839121.81
1/14/2026117.55120.94117.55120.07252,891120.07
1/13/2026121.01121.88119.07119.29304,438119.29
1/12/2026119.72120.95119.58120.38500,711120.38
1/09/2026119.58120.44118.50120.20261,879120.20
1/08/2026112.48118.94112.48118.91437,305118.91
1/07/2026116.40116.78112.92113.43319,152113.43
1/06/2026114.10117.01111.71116.43372,563116.43
1/05/2026113.27117.68113.27114.61280,968114.61
1/02/2026111.92114.33111.44112.57437,445112.57
12/31/2025112.61113.36111.25111.72399,840111.72
12/30/2025112.88113.72112.61113.25254,803113.15
12/29/2025113.71114.01112.34113.09340,248112.99
12/26/2025114.72114.80113.29114.21134,305114.11
12/24/2025113.89114.73113.82114.27134,015114.17
12/23/2025114.51117.37113.75114.33272,359114.23
12/22/2025114.17115.99113.85114.77250,602114.67
12/19/2025113.93114.54112.68113.71777,860113.61
12/18/2025112.29114.05111.69113.72601,225113.62
12/17/2025113.68114.40111.28112.83574,615112.73
12/16/2025115.07115.72113.40114.39387,587114.29
12/15/2025116.41117.03112.51115.45264,959115.35
12/12/2025116.19118.00114.27116.14818,985116.04
12/11/2025113.72116.67113.54115.70586,822115.60
12/10/2025109.61115.55109.61113.74819,189113.64
12/09/2025107.76109.63107.17109.61664,713109.51
12/08/2025110.50111.05107.94108.08574,214107.98
12/05/2025113.26114.52110.52110.65443,899110.55
12/04/2025112.50113.87111.92113.26559,663113.16
12/03/2025109.80112.81109.80112.71322,286112.61
12/02/2025111.04111.26108.30109.35531,128109.25
12/01/2025111.00111.95108.56109.85697,363109.75
11/28/2025112.95113.00112.00112.24103,668112.14
11/26/2025111.06113.74109.88111.99464,771111.89
11/25/2025108.28111.69107.61111.55774,133111.45
11/24/2025106.08108.79105.51107.35521,830107.25
11/21/2025105.53106.62103.49106.00565,003105.91
11/20/2025106.40107.07103.99104.39455,264104.30
11/19/2025107.21107.69104.48104.95545,621104.86
11/18/2025106.76107.81105.53107.04580,222106.94
11/17/2025111.35111.35106.92107.16527,198107.06
11/14/2025110.19112.42110.19111.75369,983111.65
11/13/2025112.57114.63111.67111.80372,023111.70
11/12/2025114.67116.08112.43113.07681,188112.97
11/11/2025114.82115.27113.35115.21320,567115.11
11/10/2025115.02116.42113.28115.06281,973114.96
11/07/2025110.98114.48110.98114.39335,567114.29
11/06/2025112.21113.63111.08111.98307,013111.88
11/05/2025111.75113.08110.94112.48631,313112.38
11/04/2025114.10114.10109.72111.65578,172111.55