Dark

ESAB
ESAB Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

91.94USD-2.719%(-2.57)501,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

91.50USD-3.185%(-3.01)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

91.86USD-0.087%(-0.08)102,261

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	94.0100	95.910000	91.7500	91.8600	-2.804%	501,496	0.000%
2026-08-06	92.0000	99.889900	92.0000	94.5100	+2.206%	1,168,850	-2.804%
2026-08-05	94.0300	95.430000	92.0000	92.4700	-2.417%	533,761	-0.660%
2026-08-04	92.7400	95.060000	90.8850	94.7600	+4.086%	599,207	-3.060%
2026-08-03	88.1900	91.480000	86.9300	91.0400	+5.212%	613,348	+0.901%
2026-07-31	85.4900	88.220000	84.6500	86.5300	+1.098%	399,204	+6.160%
2026-07-30	87.6100	89.395000	84.0500	85.5900	-0.972%	412,359	+7.326%
2026-07-29	87.1800	88.000000	84.4950	86.4300	-3.084%	367,873	+6.283%
2026-07-28	89.0700	90.930000	86.9500	89.1800	+0.974%	512,955	+3.005%
2026-07-27	85.7700	88.610000	85.1100	88.3200	+4.595%	538,893	+4.008%
2026-07-24	84.0300	86.690000	83.6050	84.4400	+0.920%	455,310	+8.787%
2026-07-23	82.3700	84.300000	82.3000	83.6700	-0.428%	650,909	+9.788%
2026-07-22	86.3100	87.690000	83.5550	84.0300	-2.313%	627,132	+9.318%
2026-07-21	84.3900	86.470000	83.0400	86.0200	+3.651%	525,113	+6.789%
2026-07-20	89.8700	91.020000	82.6700	82.9900	-7.563%	801,912	+10.688%
2026-07-17	89.6900	91.310000	88.1100	89.7800	-2.211%	1,136,296	+2.317%
2026-07-16	86.4300	92.110000	86.4300	91.8100	+5.323%	724,343	+0.054%
2026-07-15	87.7500	88.370000	86.2700	87.1700	0.000%	633,228	+5.380%
2026-07-14	88.1700	88.740000	86.2500	87.1700	+0.519%	492,448	+5.380%
2026-07-13	89.0300	90.530000	86.1200	86.7200	-2.737%	424,974	+5.927%
2026-07-10	87.5000	89.855000	87.0700	89.1600	+2.131%	417,445	+3.028%
2026-07-09	87.5800	89.650000	86.4300	87.3000	+0.855%	1,193,087	+5.223%
2026-07-08	92.5100	93.330000	86.5400	86.5600	-7.934%	830,796	+6.123%
2026-07-07	97.3600	97.540000	91.8000	94.0200	-3.112%	764,597	-2.297%
2026-07-06	93.5300	98.080000	93.5300	97.0400	+4.592%	500,346	-5.338%
2026-07-02	95.0050	95.665000	91.4600	92.7800	-0.971%	548,925	-0.992%
2026-07-01	98.6800	99.909900	93.5300	93.6900	-5.009%	677,837	-1.953%
2026-06-30	98.7100	99.950000	97.3750	98.6300	+0.387%	563,635	-6.864%
2026-06-29	99.4000	100.640000	96.6600	98.2500	-2.346%	653,933	-6.504%
2026-06-26	98.1500	100.760000	97.3400	100.6100	+1.811%	1,228,375	-8.697%
2026-06-25	98.2300	101.440000	96.8200	98.8200	+2.034%	620,358	-7.043%
2026-06-24	96.8300	99.280000	96.1400	96.8500	+0.238%	1,051,015	-5.152%
2026-06-23	99.9800	101.160000	96.5200	96.6200	-5.534%	813,229	-4.927%
2026-06-22	105.8300	107.010000	101.2500	102.2800	-3.691%	915,009	-10.188%
2026-06-18	101.9700	106.930000	100.5500	106.2000	+7.067%	1,565,415	-13.503%
2026-06-17	102.0900	104.980000	98.8250	99.1900	-3.229%	916,905	-7.390%
2026-06-16	98.6500	103.420000	98.2200	102.5000	+5.976%	1,110,173	-10.380%
2026-06-15	96.9200	100.640000	96.0000	96.7200	+5.624%	1,624,093	-5.025%
2026-06-12	90.1800	92.530000	89.2000	91.5700	+2.715%	872,224	+0.317%
2026-06-11	83.6100	89.830000	82.1850	89.1500	+7.513%	1,080,906	+3.040%
2026-06-10	87.4300	88.710000	82.4200	82.9200	-6.284%	1,062,002	+10.781%
2026-06-09	88.6800	91.420000	86.3600	88.4800	+0.637%	555,654	+3.820%
2026-06-08	87.7700	88.959900	87.6000	87.9200	-0.034%	575,647	+4.481%
2026-06-05	87.9900	88.880000	86.2500	87.9500	-0.408%	455,950	+4.446%
2026-06-04	90.4100	90.914500	87.2800	88.3100	-0.853%	567,486	+4.020%
2026-06-03	89.9000	90.320000	87.5600	89.0700	-0.846%	697,612	+3.132%
2026-06-02	90.3000	92.295000	88.2900	89.8300	-0.663%	563,310	+2.260%
2026-06-01	91.0400	91.400000	88.2300	90.4300	-2.164%	393,304	+1.581%
2026-05-29	92.5900	94.025000	91.6600	92.4300	-0.624%	506,063	-0.617%
2026-05-28	92.5000	93.650000	91.3547	93.0100	-0.863%	406,307	-1.236%
2026-05-27	95.0400	96.250000	93.6300	93.8200	-0.751%	472,549	-2.089%
2026-05-26	92.5600	95.335000	91.9800	94.5300	+2.940%	531,692	-2.825%
2026-05-22	91.8100	92.430000	89.8300	91.8300	+0.713%	1,690,168	+0.033%
2026-05-21	89.9200	91.950000	86.5100	91.1800	+0.763%	640,311	+0.746%
2026-05-20	84.8100	90.540000	83.1705	90.4900	+7.139%	759,348	+1.514%
2026-05-19	86.9200	88.070000	84.2500	84.4600	-4.055%	570,505	+8.762%
2026-05-18	89.0000	90.390000	87.7600	88.0300	-0.643%	387,105	+4.351%
2026-05-15	89.8000	90.150000	87.8250	88.6000	-2.819%	421,112	+3.679%
2026-05-14	91.7800	93.245000	90.5100	91.1700	+0.165%	432,113	+0.757%
2026-05-13	93.4200	95.270000	90.0500	91.0200	-3.376%	628,569	+0.923%
2026-05-12	96.5000	96.530000	93.0500	94.2000	-2.454%	488,497	-2.484%
2026-05-11	101.2900	101.390000	95.6400	96.5700	-4.329%	683,013	-4.877%
2026-05-08	102.7500	105.380000	100.2900	100.9400	-1.416%	638,706	-8.995%
2026-05-07	100.0000	105.640000	99.6700	102.3900	+0.847%	807,621	-10.284%
2026-05-06	99.9800	102.840000	96.1400	101.5300	+4.423%	719,364	-9.524%
2026-05-05	96.2700	98.370000	95.1200	97.2300	+2.444%	481,518	-5.523%
2026-05-04	97.0100	98.240000	94.8800	94.9100	-3.094%	504,510	-3.214%
2026-05-01	98.5500	100.170000	96.9300	97.9400	-0.336%	423,332	-6.208%
2026-04-30	97.0600	98.470000	95.5650	98.2700	+2.046%	473,672	-6.523%
2026-04-29	99.1100	99.370000	95.1900	96.3000	-3.245%	760,882	-4.611%
2026-04-28	103.1700	103.175000	98.7700	99.5300	-3.612%	437,657	-7.706%
2026-04-27	101.3100	103.855000	101.2900	103.2600	+1.955%	577,731	-11.040%
2026-04-24	102.7600	103.370000	100.6500	101.2800	-1.593%	512,735	-9.301%
2026-04-23	104.3500	104.980000	101.5600	102.9200	-0.905%	430,092	-10.746%
2026-04-22	106.8400	106.870000	103.6000	103.8600	-1.657%	684,266	-11.554%
2026-04-21	107.6200	109.150000	105.0900	105.6100	-1.904%	587,764	-13.020%
2026-04-20	108.6000	109.185000	105.6600	107.6600	-1.725%	1,103,208	-14.676%
2026-04-17	101.2200	110.350000	101.2200	109.5500	+10.735%	1,095,573	-16.148%
2026-04-16	101.6600	102.580000	97.9100	98.9300	-2.446%	710,158	-7.146%
2026-04-15	104.3200	104.325000	100.3500	101.4100	-2.640%	475,646	-9.417%
2026-04-14	102.5900	104.605000	100.6600	104.1600	+1.729%	629,724	-11.809%
2026-04-13	100.8400	102.440000	99.2605	102.3900	+0.728%	506,779	-10.284%
2026-04-10	102.0100	102.010000	99.9300	101.6500	-0.587%	494,717	-9.631%
2026-04-09	101.9300	103.390000	101.0800	102.2500	-0.680%	585,203	-10.161%
2026-04-08	101.4100	103.780000	99.7900	102.9500	+8.769%	1,140,272	-10.772%
2026-04-07	95.4200	96.160000	92.9150	94.6500	-1.519%	705,766	-2.948%
2026-04-06	96.8900	97.980000	95.9100	96.1100	-2.297%	672,673	-4.422%
2026-04-02	96.6500	100.640000	96.0396	98.3700	-2.604%	1,150,255	-6.618%
2026-04-01	98.1500	101.860000	98.1500	101.0000	+4.490%	949,170	-9.050%
2026-03-31	93.2100	97.820000	91.7250	96.6600	+5.824%	890,447	-4.966%
2026-03-30	91.9200	92.910000	89.4100	91.3400	-0.262%	843,211	+0.569%
2026-03-27	90.6100	92.360000	89.7000	91.5800	-0.941%	814,902	+0.306%
2026-03-26	96.1000	97.050000	92.3000	92.4500	-5.238%	1,132,288	-0.638%
2026-03-25	97.2200	98.080000	94.5039	97.5600	+2.200%	432,644	-5.843%
2026-03-24	94.3700	96.180000	93.1000	95.4600	-0.282%	539,209	-3.771%
2026-03-23	94.9950	98.900000	93.7850	95.7300	+1.613%	864,953	-4.043%
2026-03-20	98.3300	98.780000	94.0500	94.2100	-4.200%	1,340,202	-2.494%
2026-03-19	95.3400	98.940000	93.6900	98.3400	+1.183%	627,796	-6.589%
2026-03-18	98.9400	100.585000	97.0600	97.1900	-2.322%	849,102	-5.484%
2026-03-17	99.3700	100.680000	96.4700	99.5000	+1.210%	841,253	-7.678%
2026-03-16	98.7100	100.030000	98.0146	98.3100	+0.388%	597,461	-6.561%
2026-03-13	104.0000	104.890000	97.5400	97.9300	-5.473%	627,945	-6.198%
2026-03-12	106.1700	109.820000	101.9300	103.6000	-4.198%	435,826	-11.332%
2026-03-11	106.8100	108.710000	105.3500	108.1400	+0.362%	356,693	-15.055%
2026-03-10	107.3500	110.090000	106.2450	107.7500	+0.682%	669,573	-14.747%
2026-03-09	105.7000	107.870000	103.5400	107.0200	-0.714%	405,334	-14.166%
2026-03-06	112.0200	112.020000	107.5700	107.7900	-4.947%	300,058	-14.779%
2026-03-05	116.6600	118.180000	112.2000	113.4000	-3.662%	367,548	-18.995%
2026-03-04	117.0700	117.760000	113.9150	117.7100	+0.943%	408,789	-21.961%
2026-03-03	117.7300	118.200000	113.4800	116.6100	-4.135%	397,411	-21.225%
2026-03-02	124.9000	125.330000	120.9600	121.6400	-3.590%	380,483	-24.482%
2026-02-27	122.6300	126.710000	122.0600	126.1700	+1.041%	438,242	-27.193%
2026-02-26	125.1000	127.100000	123.8200	124.8700	+0.072%	420,653	-26.435%
2026-02-25	125.3400	125.773000	121.5800	124.7800	-0.423%	446,828	-26.382%
2026-02-24	122.6800	126.720000	122.6100	125.3100	+2.169%	438,587	-26.694%
2026-02-23	130.0000	130.350000	122.4200	122.6500	-4.649%	431,747	-25.104%
2026-02-20	131.5600	131.890000	127.7600	128.6300	-1.508%	412,982	-28.586%
2026-02-19	132.9700	133.340000	130.3800	130.6000	-1.708%	340,012	-29.663%
2026-02-18	133.9700	136.560000	132.3900	132.8700	-0.420%	382,708	-30.865%
2026-02-17	135.0000	135.350000	132.5100	133.4300	-1.031%	291,783	-31.155%
2026-02-13	134.5800	136.910000	131.5000	134.8200	+0.680%	392,207	-31.865%
2026-02-12	135.0300	137.420000	133.1600	133.9100	-0.453%	588,191	-31.402%
2026-02-11	135.4800	136.400000	133.7600	134.5200	+0.060%	316,363	-31.713%
2026-02-10	133.2700	135.030000	132.0600	134.4400	+1.227%	330,616	-31.672%
2026-02-09	132.9300	133.940000	130.6800	132.8100	-0.925%	584,171	-30.834%
2026-02-06	129.5800	135.410000	128.4100	134.0500	+4.808%	1,091,636	-31.473%
2026-02-05	126.3800	131.260000	126.3800	127.9000	+0.227%	847,166	-28.178%
2026-02-04	118.6100	128.610000	118.6100	127.6100	+8.263%	1,173,776	-28.015%
2026-02-03	113.0600	117.870000	110.9500	117.8700	+2.835%	953,959	-22.067%
2026-02-02	117.5000	117.530000	110.5000	114.6200	-5.351%	1,524,224	-19.857%
2026-01-30	118.3600	121.790000	118.2600	121.1000	+1.102%	543,083	-24.145%
2026-01-29	118.8800	119.870000	116.7000	119.7800	+1.854%	385,997	-23.309%
2026-01-28	117.4600	119.520000	114.8100	117.6000	0.000%	278,800	-21.888%
2026-01-27	119.9300	119.930000	117.5300	117.6000	-2.390%	362,168	-21.888%
2026-01-26	121.3600	121.550000	119.7900	120.4800	-0.199%	172,112	-23.755%
2026-01-23	125.0300	125.030000	119.0400	120.7200	-0.560%	239,805	-23.907%
2026-01-22	120.5800	121.950000	119.8800	121.4000	+1.251%	299,525	-24.333%
2026-01-21	119.4200	121.488400	114.7200	119.9000	+1.748%	279,846	-23.386%
2026-01-20	119.5100	121.115000	117.5000	117.8400	-3.044%	240,964	-22.047%
2026-01-16	122.3500	122.690000	120.5000	121.5400	-0.222%	200,663	-24.420%
2026-01-15	120.7300	122.460000	120.7300	121.8100	+1.449%	212,839	-24.587%
2026-01-14	117.5500	120.935000	117.5500	120.0700	+0.654%	252,891	-23.495%
2026-01-13	121.0100	121.880000	119.0700	119.2900	-0.905%	304,432	-22.994%
2026-01-12	119.7200	120.950000	119.5800	120.3800	+0.150%	500,711	-23.692%
2026-01-09	119.5800	120.440000	118.5000	120.2000	+1.085%	260,418	-23.577%
2026-01-08	112.4800	118.940000	112.4800	118.9100	+4.831%	437,305	-22.748%
2026-01-07	116.4000	116.785000	112.9200	113.4300	-2.577%	319,152	-19.016%
2026-01-06	114.1000	117.010000	111.7100	116.4300	+1.588%	372,565	-21.103%
2026-01-05	113.2700	117.680000	113.2700	114.6100	+1.812%	280,968	-19.850%
2026-01-02	111.9200	114.325000	111.4350	112.5700	+0.761%	437,445	-18.397%
2025-12-31	112.6100	113.360000	111.2500	111.7200	-1.351%	399,840	-17.777%
2025-12-30	112.8800	113.720000	112.6050	113.2500	+0.141%	254,803	-18.887%
2025-12-29	113.7100	114.010000	112.3400	113.0900	-0.981%	340,248	-18.773%
2025-12-26	114.7200	114.800000	113.2900	114.2100	-0.053%	134,305	-19.569%
2025-12-24	113.8900	114.730000	113.8200	114.2700	-0.052%	134,015	-19.611%
2025-12-23	114.5100	117.370000	113.7500	114.3300	-0.383%	272,359	-19.654%
2025-12-22	114.1700	115.990000	113.8537	114.7700	+0.932%	250,602	-19.962%
2025-12-19	113.9300	114.540000	112.6800	113.7100	-0.009%	777,860	-19.216%
2025-12-18	112.2900	114.050000	111.6900	113.7200	+0.789%	606,918	-19.223%
2025-12-17	113.6800	114.400000	111.2800	112.8300	-1.364%	574,615	-18.585%
2025-12-16	115.0700	115.715000	113.3988	114.3900	-0.918%	387,587	-19.696%
2025-12-15	116.4100	117.030000	112.5100	115.4500	-0.594%	264,959	-20.433%
2025-12-12	116.1900	118.000000	114.2700	116.1400	+0.380%	818,985	-20.906%
2025-12-11	113.7200	116.665000	113.5400	115.7000	+1.723%	586,822	-20.605%
2025-12-10	109.6100	115.550000	109.6100	113.7400	+3.768%	819,189	-19.237%
2025-12-09	107.7600	109.625000	107.1700	109.6100	+1.416%	664,713	-16.194%
2025-12-08	110.5000	111.050000	107.9400	108.0800	-2.323%	574,214	-15.007%
2025-12-05	113.2600	114.520000	110.5200	110.6500	-2.304%	443,899	-16.981%
2025-12-04	112.5000	113.870000	111.9200	113.2600	+0.488%	559,663	-18.895%
2025-12-03	109.8000	112.810000	109.8000	112.7100	+3.073%	322,286	-18.499%
2025-12-02	111.0400	111.260000	108.2950	109.3500	-0.455%	531,128	-15.995%
2025-12-01	111.0000	111.950000	108.5600	109.8500	-2.129%	697,363	-16.377%
2025-11-28	112.9500	113.005000	111.9950	112.2400	+0.223%	103,668	-18.158%
2025-11-26	111.0600	113.740000	109.8800	111.9900	+0.394%	464,771	-17.975%
2025-11-25	108.2800	111.690000	107.6100	111.5500	+3.912%	774,133	-17.651%
2025-11-24	106.0800	108.790000	105.5100	107.3500	+1.274%	523,867	-14.429%
2025-11-21	105.5300	106.622000	103.4900	106.0000	+1.542%	565,003	-13.340%
2025-11-20	106.4000	107.070000	103.9900	104.3900	-0.534%	455,264	-12.003%
2025-11-19	107.2100	107.695000	104.4800	104.9500	-1.953%	545,621	-12.473%
2025-11-18	106.7600	107.805000	105.5250	107.0400	-0.112%	580,222	-14.182%
2025-11-17	111.3500	111.350000	106.9200	107.1600	-4.107%	527,198	-14.278%
2025-11-14	110.1900	112.420000	110.1900	111.7500	-0.045%	369,983	-17.799%
2025-11-13	112.5700	114.630000	111.6701	111.8000	-1.123%	372,023	-17.835%
2025-11-12	114.6700	116.080000	112.4300	113.0700	-1.857%	681,188	-18.758%
2025-11-11	114.8200	115.270000	113.3500	115.2100	+0.130%	320,567	-20.267%
2025-11-10	115.0200	116.420000	113.2750	115.0600	+0.586%	281,973	-20.163%
2025-11-07	110.9800	114.480000	110.9800	114.3900	+2.152%	335,567	-19.696%
2025-11-06	112.2100	113.630000	111.0800	111.9800	-0.445%	307,013	-17.967%
2025-11-05	111.7500	113.080000	110.9400	112.4800	+0.743%	631,313	-18.332%
2025-11-04	114.1000	114.100000	109.7200	111.6500	-2.955%	578,172	-17.725%
2025-11-03	116.1200	117.150000	114.1450	115.0500	-1.515%	375,763	-20.156%
2025-10-31	117.3600	118.630000	116.5500	116.8200	-1.101%	432,886	-21.366%
2025-10-30	114.6900	119.730000	112.9200	118.1200	+3.306%	788,557	-22.232%
2025-10-29	117.5000	119.900000	110.3000	114.3400	-5.613%	1,156,861	-19.661%
2025-10-28	121.5000	122.200000	120.4500	121.1400	-0.272%	575,515	-24.170%
2025-10-27	121.0000	122.190000	120.3900	121.4700	+1.141%	308,187	-24.376%
2025-10-24	122.9900	123.740000	119.5300	120.1000	-2.619%	393,189	-23.514%
2025-10-23	121.6700	123.545000	119.8400	123.3300	+2.154%	378,645	-25.517%
2025-10-22	122.5600	124.170000	120.5000	120.7300	-2.124%	833,318	-23.913%
2025-10-21	123.5200	124.330000	122.3700	123.3500	+0.415%	442,611	-25.529%
2025-10-20	123.4000	123.690000	121.8400	122.8400	+0.796%	536,507	-25.220%
2025-10-17	121.6900	122.200000	120.5450	121.8700	+0.173%	316,324	-24.625%
2025-10-16	122.3300	122.530000	120.4300	121.6600	+0.247%	418,942	-24.494%
2025-10-15	121.3100	123.035000	119.5700	121.3600	+0.848%	456,529	-24.308%
2025-10-14	115.3200	121.700000	114.7500	120.3400	+3.974%	475,188	-23.666%
2025-10-13	117.2900	118.370000	115.7100	115.7400	-0.207%	455,605	-20.632%
2025-10-10	118.9400	119.255000	115.9200	115.9800	-2.069%	280,763	-20.797%
2025-10-09	120.4100	120.850000	117.8900	118.4300	-1.127%	280,680	-22.435%
2025-10-08	118.6700	120.035000	117.5600	119.7800	+2.027%	346,090	-23.309%
2025-10-07	118.8500	119.340000	117.0800	117.4000	-1.045%	367,517	-21.755%
2025-10-06	116.6900	119.120000	116.5800	118.6400	+0.919%	464,618	-22.572%
2025-10-03	114.3700	118.900000	113.5600	117.5600	+4.479%	590,923	-21.861%
2025-10-02	111.7000	112.860000	110.1750	112.5200	+0.996%	299,709	-18.361%
2025-10-01	111.0800	111.740000	110.5300	111.4100	-0.295%	255,925	-17.548%
2025-09-30	109.5300	111.840000	109.0000	111.7400	+1.943%	395,845	-17.791%
2025-09-29	111.0200	112.890000	109.0000	109.6100	-0.409%	526,673	-16.194%
2025-09-26	110.1400	111.225000	109.6100	110.0600	+0.146%	393,452	-16.536%
2025-09-25	107.8900	110.000000	106.6800	109.9000	+1.628%	459,982	-16.415%
2025-09-24	109.5500	110.510000	107.4700	108.1400	-1.197%	749,322	-15.055%
2025-09-23	111.5300	111.850000	108.4801	109.4500	-1.218%	784,922	-16.071%
2025-09-22	110.4700	111.450000	108.7900	110.8000	+0.317%	734,989	-17.094%
2025-09-19	107.6400	111.435000	107.4425	110.4500	+0.739%	1,256,678	-16.831%
2025-09-18	110.1500	110.830000	109.0000	109.6400	+0.100%	759,928	-16.217%
2025-09-17	109.3100	111.849900	108.2765	109.5300	+0.652%	552,502	-16.133%
2025-09-16	109.5500	109.855000	107.2100	108.8200	-0.229%	455,268	-15.585%
2025-09-15	110.7100	111.750000	108.7201	109.0700	-1.097%	491,942	-15.779%
2025-09-12	112.5900	113.000000	110.1500	110.2800	-2.476%	457,160	-16.703%
2025-09-11	113.8600	115.375000	113.0250	113.0800	-0.458%	512,919	-18.765%
2025-09-10	113.9400	116.320000	113.2800	113.6000	-0.316%	272,223	-19.137%
2025-09-09	117.1400	117.380000	113.5050	113.9600	-2.088%	266,584	-19.393%
2025-09-08	117.5400	117.795000	115.7400	116.3900	-1.197%	442,195	-21.076%
2025-09-05	117.8850	119.250000	116.5200	117.8000	+1.185%	236,856	-22.020%
2025-09-04	114.3300	116.635000	114.0000	116.4200	+2.069%	306,449	-21.096%
2025-09-03	114.4100	115.200000	112.7950	114.0600	-0.714%	327,167	-19.463%
2025-09-02	113.6100	114.920000	112.7000	114.8800	-0.425%	251,312	-20.038%
2025-08-29	117.1000	118.025000	114.7600	115.3700	-1.233%	323,141	-20.378%
2025-08-28	117.7600	118.010000	116.0100	116.8100	-0.587%	435,133	-21.359%
2025-08-27	117.5300	118.690000	116.6500	117.5000	-0.026%	444,992	-21.821%
2025-08-26	115.6700	117.610000	114.8050	117.5300	+1.881%	402,631	-21.841%
2025-08-25	117.2000	118.010000	115.3300	115.3600	-1.520%	477,661	-20.371%
2025-08-22	114.7500	117.800000	113.3500	117.1400	+4.655%	367,148	-21.581%
2025-08-21	112.1600	113.215000	110.7500	111.9300	-0.683%	936,371	-17.931%
2025-08-20	112.9400	113.530000	111.6800	112.7000	-0.538%	476,589	-18.492%
2025-08-19	110.2800	113.865000	110.2800	113.3100	+2.776%	654,010	-18.930%
2025-08-18	110.6600	111.060000	109.5000	110.2500	-0.054%	452,047	-16.680%
2025-08-15	112.3500	112.350000	109.8600	110.3100	-1.227%	280,704	-16.726%
2025-08-14	113.2600	113.750000	110.7200	111.6800	-2.395%	328,805	-17.747%
2025-08-13	112.5900	114.420000	112.5900	114.4200	+1.970%	670,984	-19.717%
2025-08-12	112.0000	112.833800	108.8900	112.2100	+3.153%	366,552	-18.136%
2025-08-11	111.2200	112.000000	108.7300	108.7800	-2.115%	463,420	-15.554%
2025-08-08	116.2900	117.190000	110.4900	111.1300	-4.083%	406,790	-17.340%
2025-08-07	113.2500	120.020000	112.1450	115.8600	+6.031%	980,796	-20.715%
2025-08-06	129.6900	129.690000	108.0000	109.2700	-17.239%	2,072,780	-15.933%
2025-08-05	131.0300	132.240000	129.1300	132.0300	+0.763%	338,083	-30.425%
2025-08-04	131.2600	132.860000	130.2100	131.0300	+0.468%	244,801	-29.894%
2025-08-01	131.9100	133.695000	129.5900	130.4200	-2.795%	534,518	-29.566%
2025-07-31	130.9900	135.840000	130.9900	134.1700	+1.283%	312,472	-31.535%
2025-07-30	130.9500	132.570000	128.6300	132.4700	+1.634%	427,684	-30.656%
2025-07-29	132.9100	133.280000	130.1950	130.3400	-0.980%	140,139	-29.523%
2025-07-28	133.8100	134.390000	130.8700	131.6300	-1.238%	515,203	-30.213%
2025-07-25	132.7900	133.300000	131.4700	133.2800	+0.916%	177,923	-31.077%
2025-07-24	131.5200	132.425000	130.8300	132.0700	-0.159%	205,566	-30.446%
2025-07-23	131.5500	132.720000	131.1850	132.2800	+1.085%	252,496	-30.556%
2025-07-22	128.1700	131.880000	128.1400	130.8600	+2.202%	232,611	-29.803%
2025-07-21	131.5400	131.940000	127.9200	128.0400	-1.500%	263,036	-28.257%
2025-07-18	130.0900	130.920000	129.1300	129.9900	+0.278%	241,426	-29.333%
2025-07-17	125.0400	130.850000	125.0400	129.6300	+3.439%	281,307	-29.137%
2025-07-16	124.1800	125.690000	122.0200	125.3200	+1.171%	231,834	-26.700%
2025-07-15	127.4300	127.680000	123.8300	123.8700	-2.218%	243,062	-25.842%
2025-07-14	126.8100	127.490000	125.9000	126.6800	-0.510%	180,706	-27.487%
2025-07-11	127.0000	128.140000	126.1200	127.3300	-0.694%	240,181	-27.857%
2025-07-10	126.8600	129.850000	126.6900	128.2200	+1.384%	221,223	-28.358%
2025-07-09	127.0600	128.020000	125.4100	126.4700	0.000%	274,945	-27.366%
2025-07-08	125.0600	127.410000	124.8515	126.4700	+1.200%	368,161	-27.366%
2025-07-07	124.9400	126.990000	123.9900	124.9700	-0.383%	352,852	-26.494%
2025-07-03	125.2200	126.270000	124.4900	125.4500	+0.424%	153,726	-26.776%
2025-07-02	123.7600	124.920000	123.5700	124.9200	+0.677%	232,008	-26.465%
2025-07-01	120.4700	125.905000	120.3400	124.0800	+2.928%	239,393	-25.967%
2025-06-30	121.6200	122.350000	119.0600	120.5500	-0.124%	330,798	-23.799%
2025-06-27	121.6300	123.160000	119.7900	120.7000	-0.478%	297,919	-23.894%
2025-06-26	119.9800	121.560000	119.1600	121.2800	+2.208%	296,394	-24.258%
2025-06-25	118.8300	119.520000	117.6950	118.6600	+0.186%	358,117	-22.586%
2025-06-24	118.4600	119.480000	116.8200	118.4400	+0.809%	321,922	-22.442%
2025-06-23	115.0400	117.690000	113.8600	117.4900	+1.609%	331,411	-21.815%
2025-06-20	118.8500	118.900000	114.4300	115.6300	-2.158%	892,890	-20.557%
2025-06-18	119.4200	120.220000	116.7500	118.1800	-1.162%	456,358	-22.271%
2025-06-17	123.0000	123.590000	119.4800	119.5700	-3.370%	312,655	-23.175%
2025-06-16	125.7900	125.950000	123.6300	123.7400	-0.314%	649,966	-25.764%
2025-06-13	124.3200	125.020000	122.8300	124.1300	-0.791%	335,637	-25.997%
2025-06-12	124.8200	126.440000	124.4800	125.1200	-1.107%	154,122	-26.582%
2025-06-11	126.4900	127.330000	125.9000	126.5200	+0.262%	158,541	-27.395%
2025-06-10	127.5500	127.725000	125.4200	126.1900	-1.027%	134,010	-27.205%
2025-06-09	128.1300	128.720000	126.8900	127.5000	+0.394%	206,429	-27.953%
2025-06-06	127.4500	127.450000	126.1950	127.0000	+1.058%	131,910	-27.669%
2025-06-05	124.2800	126.850000	121.9200	125.6700	+1.151%	213,205	-26.904%
2025-06-04	123.9900	125.290000	123.3450	124.2400	+0.656%	161,481	-26.062%
2025-06-03	122.3000	124.470000	121.3750	123.4300	+0.998%	294,797	-25.577%
2025-06-02	122.5100	122.845000	121.0650	122.2100	-0.634%	213,920	-24.834%
2025-05-30	123.2200	123.630000	121.6950	122.9900	-0.654%	251,964	-25.311%
2025-05-29	124.1800	124.588300	122.2000	123.8000	+0.194%	238,946	-25.800%
2025-05-28	126.7800	126.780000	123.3200	123.5600	-2.347%	166,722	-25.656%
2025-05-27	124.4800	127.330000	123.6600	126.5300	+2.686%	334,232	-27.401%
2025-05-23	122.6800	125.095000	122.6800	123.2200	-1.353%	171,768	-25.450%
2025-05-22	125.1600	126.160000	124.3000	124.9100	-0.518%	182,353	-26.459%
2025-05-21	127.3500	128.030000	125.2800	125.5600	-2.591%	151,028	-26.840%
2025-05-20	129.3400	130.055000	128.3950	128.9000	-0.647%	156,699	-28.735%
2025-05-19	128.5600	130.030000	127.6100	129.7400	-0.392%	175,002	-29.197%
2025-05-16	128.0500	130.310000	128.0500	130.2500	+1.536%	214,758	-29.474%
2025-05-15	127.7200	129.120000	126.8900	128.2800	-0.210%	208,613	-28.391%
2025-05-14	128.7200	129.410000	127.8700	128.5500	-0.688%	295,894	-28.541%
2025-05-13	129.3300	130.890000	128.4900	129.4400	+0.606%	303,021	-29.033%
2025-05-12	131.7300	132.550000	127.4750	128.6600	+0.626%	286,663	-28.603%
2025-05-09	128.5100	128.590000	126.2800	127.8600	+1.533%	271,291	-28.156%
2025-05-08	123.8100	126.865000	122.3300	125.9300	+3.162%	255,202	-27.055%
2025-05-07	125.1600	125.540000	121.8450	122.0700	-0.180%	312,813	-24.748%
2025-05-06	121.6400	123.220000	120.5600	122.2900	-0.277%	250,879	-24.883%
2025-05-05	121.7600	124.340000	121.2100	122.6300	-0.921%	339,487	-25.092%
2025-05-02	121.2800	124.960000	120.2900	123.7700	+4.686%	335,687	-25.782%
2025-05-01	124.1400	124.770000	117.5800	118.2300	-1.573%	411,468	-22.304%
2025-04-30	117.3800	120.550000	114.3500	120.1200	+1.367%	384,920	-23.526%
2025-04-29	119.1800	119.370000	116.9000	118.5000	-0.629%	324,606	-22.481%
2025-04-28	119.6800	122.700000	118.8200	119.2500	-0.584%	304,137	-22.969%
2025-04-25	119.6500	119.950000	118.4900	119.9500	-0.042%	162,752	-23.418%
2025-04-24	115.6900	120.360000	115.4000	120.0000	+4.076%	189,145	-23.450%
2025-04-23	117.1700	119.690000	114.4300	115.3000	+2.081%	287,946	-20.330%
2025-04-22	112.1400	113.640000	110.3700	112.9500	+2.850%	252,589	-18.672%
2025-04-21	112.3800	112.380000	108.7400	109.8200	-3.140%	172,578	-16.354%
2025-04-17	113.8800	114.940000	113.1200	113.3800	-0.097%	228,752	-18.980%
2025-04-16	115.2100	116.299429	111.8550	113.4900	-1.783%	272,202	-19.059%
2025-04-15	115.1600	117.480000	115.0000	115.5500	+0.078%	188,968	-20.502%
2025-04-14	115.8400	116.620000	113.6400	115.4600	+0.121%	286,145	-20.440%
2025-04-11	113.2400	116.100000	111.1250	115.3200	+1.972%	341,444	-20.343%
2025-04-10	114.2600	117.535000	111.2500	113.0900	-3.819%	783,624	-18.773%
2025-04-09	102.4900	118.250000	102.4194	117.5800	+12.538%	736,456	-21.874%
2025-04-08	110.2100	110.210000	102.8600	104.4800	-1.079%	332,431	-12.079%
2025-04-07	104.2700	110.580000	100.1653	105.6200	-1.391%	545,241	-13.028%
2025-04-04	106.8500	109.563300	104.2400	107.1100	-5.103%	490,209	-14.238%
2025-04-03	117.4600	118.365000	112.7000	112.8700	-8.370%	733,280	-18.614%
2025-04-02	119.3300	123.720000	118.3100	123.1800	+1.886%	277,476	-25.426%
2025-04-01	118.0400	121.810000	117.6200	120.9000	+3.777%	327,290	-24.020%
2025-03-31	114.5900	118.030000	112.2000	116.5000	+0.570%	368,349	-21.150%
2025-03-28	119.5900	119.590000	114.1500	115.8400	-3.128%	353,895	-20.701%
2025-03-27	120.3300	120.330000	116.8250	119.5800	-0.722%	327,914	-23.181%
2025-03-26	123.2100	123.320000	119.8200	120.4500	-1.890%	289,329	-23.736%
2025-03-25	123.3100	124.640000	121.5500	122.7700	-0.098%	283,668	-25.177%
2025-03-24	120.9600	123.685000	120.5900	122.8900	+3.304%	289,813	-25.250%
2025-03-21	118.9100	119.090000	116.9300	118.9600	-1.180%	424,309	-22.781%
2025-03-20	121.5000	122.470000	120.2250	120.3800	-1.650%	272,159	-23.692%
2025-03-19	119.9000	124.020000	119.8700	122.4000	+2.196%	568,930	-24.951%
2025-03-18	123.5200	123.520000	119.0400	119.7700	-1.699%	325,870	-23.303%
2025-03-17	119.4600	123.440000	119.4600	121.8400	+1.297%	333,966	-24.606%
2025-03-14	118.1900	120.390000	116.3250	120.2800	+3.770%	438,004	-23.628%
2025-03-13	119.2400	121.550000	115.7700	115.9100	-3.126%	408,480	-20.749%
2025-03-12	126.9700	127.250000	119.6200	119.6500	-4.494%	795,876	-23.226%
2025-03-11	123.2600	126.570000	121.5500	125.2800	+2.345%	872,415	-26.676%
2025-03-10	120.3400	125.110000	119.7200	122.4100	-0.049%	465,973	-24.957%
2025-03-07	120.2000	122.650000	118.2200	122.4700	+1.626%	175,853	-24.994%
2025-03-06	120.1700	122.145000	118.1050	120.5100	-0.528%	276,290	-23.774%
2025-03-05	118.0600	121.210000	117.8900	121.1500	+3.054%	188,665	-24.177%
2025-03-04	118.4400	119.150000	114.7801	117.5600	-2.375%	286,591	-21.861%
2025-03-03	126.4300	126.525000	118.6000	120.4200	-3.895%	227,978	-23.717%
2025-02-28	123.3900	125.580000	122.4200	125.3000	+0.943%	230,912	-26.688%
2025-02-27	124.0700	126.160000	123.4400	124.1300	-0.281%	453,215	-25.997%
2025-02-26	124.0500	126.310000	123.4100	124.4800	+0.753%	346,810	-26.205%
2025-02-25	122.0600	124.250400	121.8200	123.5500	+1.712%	383,485	-25.650%
2025-02-24	120.5900	122.465000	117.8750	121.4700	+1.099%	256,726	-24.376%
2025-02-21	122.4400	122.440000	118.7500	120.1500	+0.033%	310,689	-23.546%
2025-02-20	121.7500	128.300000	118.2400	120.1100	-4.012%	459,204	-23.520%
2025-02-19	130.0800	131.025000	124.6400	125.1300	-4.967%	587,172	-26.588%
2025-02-18	130.0400	135.690000	130.0400	131.6700	+1.920%	406,082	-30.235%

.dark-mode .MQ7gMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQ7gMq{ color: #333333; background-color: white; border: 2px solid #333333; }ESABESAB Corporationstock NYSE

ESAB
ESAB Corporation
stock NYSE