ESAB Corp (ESAB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 94.01 | 95.91 | 91.75 | 91.86 | -2.80% | 501,482 |
| 2026-08-06 | 92.00 | 99.89 | 92.00 | 94.51 | +2.21% | 1,168,850 |
| 2026-08-05 | 94.03 | 95.43 | 92.00 | 92.47 | -2.42% | 533,761 |
| 2026-08-04 | 92.74 | 95.06 | 90.89 | 94.76 | +4.09% | 599,206 |
| 2026-08-03 | 88.19 | 91.48 | 86.93 | 91.04 | +5.21% | 613,348 |
| 2026-07-31 | 85.49 | 88.22 | 84.65 | 86.53 | +1.10% | 399,204 |
| 2026-07-30 | 87.61 | 89.39 | 84.05 | 85.59 | -0.97% | 412,358 |
| 2026-07-29 | 87.18 | 88.00 | 84.50 | 86.43 | -3.08% | 367,873 |
| 2026-07-28 | 89.07 | 90.93 | 86.95 | 89.18 | +0.97% | 512,954 |
| 2026-07-27 | 85.77 | 88.61 | 85.11 | 88.32 | +4.59% | 538,893 |
| 2026-07-24 | 84.03 | 86.69 | 83.61 | 84.44 | +0.92% | 455,309 |
| 2026-07-23 | 82.37 | 84.30 | 82.30 | 83.67 | -0.43% | 650,909 |
| 2026-07-22 | 86.31 | 87.69 | 83.56 | 84.03 | -2.31% | 627,131 |
| 2026-07-21 | 84.39 | 86.47 | 83.04 | 86.02 | +3.65% | 525,113 |
| 2026-07-20 | 89.87 | 91.02 | 82.67 | 82.99 | -7.56% | 801,911 |
| 2026-07-17 | 89.69 | 91.31 | 88.11 | 89.78 | -2.21% | 1,136,295 |
| 2026-07-16 | 86.43 | 92.11 | 86.43 | 91.81 | +5.32% | 724,342 |
| 2026-07-15 | 87.75 | 88.37 | 86.27 | 87.17 | +0.00% | 633,228 |
| 2026-07-14 | 88.17 | 88.74 | 86.25 | 87.17 | +0.52% | 492,447 |
| 2026-07-13 | 89.03 | 90.53 | 86.12 | 86.72 | -2.74% | 424,974 |
| 2026-07-10 | 87.50 | 89.86 | 87.07 | 89.16 | +2.13% | 417,444 |
| 2026-07-09 | 87.58 | 89.65 | 86.43 | 87.30 | +0.85% | 1,193,087 |
| 2026-07-08 | 92.51 | 93.33 | 86.54 | 86.56 | -7.93% | 830,795 |
| 2026-07-07 | 97.36 | 97.54 | 91.80 | 94.02 | -3.11% | 764,597 |
| 2026-07-06 | 93.53 | 98.08 | 93.53 | 97.04 | +4.59% | 500,345 |
| 2026-07-02 | 95.00 | 95.67 | 91.46 | 92.78 | -0.97% | 548,924 |
| 2026-07-01 | 98.68 | 99.91 | 93.53 | 93.69 | -5.01% | 677,836 |
| 2026-06-30 | 98.71 | 99.95 | 97.38 | 98.63 | +0.39% | 563,635 |
| 2026-06-29 | 99.40 | 100.64 | 96.66 | 98.25 | -2.35% | 653,933 |
| 2026-06-26 | 98.15 | 100.76 | 97.34 | 100.61 | +1.81% | 1,228,400 |
| 2026-06-25 | 98.23 | 101.44 | 96.82 | 98.82 | +2.03% | 620,400 |
| 2026-06-24 | 96.83 | 99.28 | 96.14 | 96.85 | +0.24% | 1,051,000 |
| 2026-06-23 | 99.98 | 101.16 | 96.52 | 96.62 | -5.53% | 813,200 |
| 2026-06-22 | 105.83 | 107.01 | 101.25 | 102.28 | -3.69% | 915,000 |
| 2026-06-18 | 101.97 | 106.93 | 100.55 | 106.20 | +7.07% | 1,565,415 |
| 2026-06-17 | 102.09 | 104.98 | 98.83 | 99.19 | -3.23% | 916,905 |
| 2026-06-16 | 98.65 | 103.42 | 98.22 | 102.50 | +5.98% | 1,110,173 |
| 2026-06-15 | 96.92 | 100.64 | 96.00 | 96.72 | +5.62% | 1,624,093 |
| 2026-06-12 | 90.18 | 92.53 | 89.20 | 91.57 | +2.71% | 872,224 |
| 2026-06-11 | 83.61 | 89.83 | 82.19 | 89.15 | +7.51% | 1,080,906 |
| 2026-06-10 | 87.43 | 88.71 | 82.42 | 82.92 | -6.28% | 1,062,001 |
| 2026-06-09 | 88.68 | 91.42 | 86.36 | 88.48 | +0.64% | 555,653 |
| 2026-06-08 | 87.77 | 88.96 | 87.60 | 87.92 | -0.03% | 575,646 |
| 2026-06-05 | 87.99 | 88.88 | 86.25 | 87.95 | -0.41% | 455,950 |
| 2026-06-04 | 90.41 | 90.91 | 87.28 | 88.31 | -0.85% | 567,486 |
| 2026-06-03 | 89.90 | 90.32 | 87.56 | 89.07 | -0.85% | 697,612 |
| 2026-06-02 | 90.30 | 92.30 | 88.29 | 89.83 | -0.66% | 563,309 |
| 2026-06-01 | 91.04 | 91.40 | 88.23 | 90.43 | -2.16% | 393,304 |
| 2026-05-29 | 92.59 | 94.03 | 91.66 | 92.43 | -0.62% | 506,062 |
| 2026-05-28 | 92.50 | 93.65 | 91.35 | 93.01 | -0.86% | 406,307 |
| 2026-05-27 | 95.04 | 96.25 | 93.63 | 93.82 | -0.75% | 472,548 |
| 2026-05-26 | 92.56 | 95.33 | 91.98 | 94.53 | +2.94% | 531,692 |
| 2026-05-22 | 91.81 | 92.43 | 89.83 | 91.83 | +0.71% | 1,690,167 |
| 2026-05-21 | 89.92 | 91.95 | 86.51 | 91.18 | +0.76% | 640,321 |
| 2026-05-20 | 84.81 | 90.54 | 83.17 | 90.49 | +7.14% | 759,348 |
| 2026-05-19 | 86.92 | 88.07 | 84.25 | 84.46 | -4.06% | 570,504 |
| 2026-05-18 | 89.00 | 90.39 | 87.76 | 88.03 | -0.64% | 387,104 |
| 2026-05-15 | 89.80 | 90.15 | 87.83 | 88.60 | -2.82% | 421,112 |
| 2026-05-14 | 91.78 | 93.25 | 90.51 | 91.17 | +0.16% | 432,113 |
| 2026-05-13 | 93.42 | 95.27 | 90.05 | 91.02 | -3.38% | 628,569 |
| 2026-05-12 | 96.50 | 96.53 | 93.05 | 94.20 | -2.45% | 488,496 |
| 2026-05-11 | 101.29 | 101.39 | 95.64 | 96.57 | -4.33% | 683,013 |
| 2026-05-08 | 102.75 | 105.38 | 100.29 | 100.94 | -1.42% | 638,705 |
| 2026-05-07 | 100.00 | 105.64 | 99.67 | 102.39 | +0.85% | 807,620 |
| 2026-05-06 | 99.98 | 102.84 | 96.14 | 101.53 | +4.42% | 719,363 |
| 2026-05-05 | 96.27 | 98.37 | 95.12 | 97.23 | +2.44% | 481,517 |
| 2026-05-04 | 97.01 | 98.24 | 94.88 | 94.91 | -3.09% | 504,509 |
| 2026-05-01 | 98.55 | 100.17 | 96.93 | 97.94 | -0.34% | 423,332 |
| 2026-04-30 | 97.06 | 98.47 | 95.56 | 98.27 | +2.05% | 473,671 |
| 2026-04-29 | 99.11 | 99.37 | 95.19 | 96.30 | -3.25% | 760,881 |
| 2026-04-28 | 103.17 | 103.17 | 98.77 | 99.53 | -3.61% | 437,657 |
| 2026-04-27 | 101.31 | 103.86 | 101.29 | 103.26 | +1.95% | 577,731 |
| 2026-04-24 | 102.76 | 103.37 | 100.65 | 101.28 | -1.59% | 512,735 |
| 2026-04-23 | 104.35 | 104.98 | 101.56 | 102.92 | -0.91% | 430,091 |
| 2026-04-22 | 106.84 | 106.87 | 103.60 | 103.86 | -1.66% | 684,265 |
| 2026-04-21 | 107.62 | 109.15 | 105.09 | 105.61 | -1.90% | 587,765 |
| 2026-04-20 | 108.60 | 109.19 | 105.66 | 107.66 | -1.73% | 1,103,213 |
| 2026-04-17 | 101.22 | 110.35 | 101.22 | 109.55 | +10.73% | 1,095,573 |
| 2026-04-16 | 101.66 | 102.58 | 97.91 | 98.93 | -2.45% | 710,157 |
| 2026-04-15 | 104.32 | 104.33 | 100.35 | 101.41 | -2.64% | 475,646 |
| 2026-04-14 | 102.59 | 104.61 | 100.66 | 104.16 | +1.73% | 629,723 |
| 2026-04-13 | 100.84 | 102.44 | 99.26 | 102.39 | +0.73% | 506,778 |
| 2026-04-10 | 102.01 | 102.01 | 99.93 | 101.65 | -0.59% | 494,716 |
| 2026-04-09 | 101.93 | 103.39 | 101.08 | 102.25 | -0.68% | 585,200 |
| 2026-04-08 | 101.41 | 103.78 | 99.79 | 102.95 | +8.77% | 1,140,300 |
| 2026-04-07 | 95.42 | 96.16 | 92.92 | 94.65 | -1.52% | 705,766 |
| 2026-04-06 | 96.89 | 97.98 | 95.91 | 96.11 | -2.30% | 672,673 |
| 2026-04-02 | 96.65 | 100.64 | 96.04 | 98.37 | -2.60% | 1,150,254 |
| 2026-04-01 | 98.15 | 101.86 | 98.15 | 101.00 | +4.49% | 949,200 |
| 2026-03-31 | 93.21 | 97.82 | 91.72 | 96.66 | +5.82% | 890,400 |
| 2026-03-30 | 91.92 | 92.91 | 89.41 | 91.34 | -0.26% | 843,200 |
| 2026-03-27 | 90.61 | 92.36 | 89.70 | 91.58 | -0.94% | 814,900 |
| 2026-03-26 | 96.10 | 97.05 | 92.30 | 92.45 | -5.24% | 1,132,300 |
| 2026-03-25 | 97.22 | 98.08 | 94.50 | 97.56 | +2.20% | 432,600 |
| 2026-03-24 | 94.37 | 96.18 | 93.10 | 95.46 | -0.28% | 539,200 |
| 2026-03-23 | 95.00 | 98.90 | 93.78 | 95.73 | +1.61% | 865,000 |
| 2026-03-20 | 98.33 | 98.78 | 94.05 | 94.21 | -4.20% | 1,340,200 |
| 2026-03-19 | 95.34 | 98.94 | 93.69 | 98.34 | +1.18% | 627,800 |
| 2026-03-18 | 98.94 | 100.58 | 97.06 | 97.19 | -2.32% | 849,100 |
| 2026-03-17 | 99.37 | 100.68 | 96.47 | 99.50 | +1.21% | 841,300 |
| 2026-03-16 | 98.71 | 100.03 | 98.02 | 98.31 | +0.39% | 597,500 |
| 2026-03-13 | 104.00 | 104.89 | 97.54 | 97.93 | -5.47% | 627,900 |
| 2026-03-12 | 106.17 | 109.82 | 101.93 | 103.60 | -4.20% | 435,800 |
| 2026-03-11 | 106.81 | 108.71 | 105.35 | 108.14 | +0.36% | 356,700 |
| 2026-03-10 | 107.35 | 110.09 | 106.25 | 107.75 | +0.68% | 669,600 |
| 2026-03-09 | 105.70 | 107.87 | 103.54 | 107.02 | -0.71% | 405,300 |
| 2026-03-06 | 112.02 | 112.02 | 107.57 | 107.79 | -4.95% | 300,100 |
| 2026-03-05 | 116.66 | 118.18 | 112.20 | 113.40 | -3.66% | 367,500 |
| 2026-03-04 | 117.07 | 117.76 | 113.92 | 117.71 | +0.94% | 408,800 |
| 2026-03-03 | 117.73 | 118.20 | 113.48 | 116.61 | -4.14% | 397,400 |
| 2026-03-02 | 124.90 | 125.33 | 120.96 | 121.64 | -3.59% | 380,500 |
| 2026-02-27 | 122.63 | 126.71 | 122.06 | 126.17 | +1.04% | 438,200 |
| 2026-02-26 | 125.10 | 127.10 | 123.82 | 124.87 | +0.07% | 421,600 |
| 2026-02-25 | 125.34 | 125.77 | 121.58 | 124.78 | -0.42% | 446,800 |
| 2026-02-24 | 122.68 | 126.72 | 122.61 | 125.31 | +2.17% | 438,600 |
| 2026-02-23 | 130.00 | 130.35 | 122.42 | 122.65 | -4.65% | 431,700 |
| 2026-02-20 | 131.56 | 131.89 | 127.76 | 128.63 | -1.51% | 413,000 |
| 2026-02-19 | 132.97 | 133.34 | 130.38 | 130.60 | -1.71% | 340,000 |
| 2026-02-18 | 133.97 | 136.56 | 132.39 | 132.87 | -0.42% | 382,700 |
| 2026-02-17 | 135.00 | 135.35 | 132.51 | 133.43 | -1.03% | 291,800 |
| 2026-02-13 | 134.58 | 136.91 | 131.50 | 134.82 | +0.68% | 392,200 |
| 2026-02-12 | 135.03 | 137.42 | 133.16 | 133.91 | -0.45% | 588,200 |
| 2026-02-11 | 135.48 | 136.40 | 133.76 | 134.52 | +0.06% | 316,400 |
| 2026-02-10 | 133.27 | 135.03 | 132.06 | 134.44 | +1.23% | 330,600 |
| 2026-02-09 | 132.93 | 133.94 | 130.68 | 132.81 | -0.93% | 584,200 |
| 2026-02-06 | 129.58 | 135.41 | 128.41 | 134.05 | +4.81% | 1,091,600 |
| 2026-02-05 | 126.38 | 131.26 | 126.38 | 127.90 | +0.23% | 847,200 |
| 2026-02-04 | 118.61 | 128.61 | 118.61 | 127.61 | +8.26% | 1,174,000 |
| 2026-02-03 | 113.06 | 117.87 | 110.95 | 117.87 | +2.84% | 954,000 |
| 2026-02-02 | 117.50 | 117.53 | 110.50 | 114.62 | -5.35% | 1,524,200 |
| 2026-01-30 | 118.36 | 121.79 | 118.26 | 121.10 | +1.10% | 543,100 |
| 2026-01-29 | 118.88 | 119.87 | 116.70 | 119.78 | +1.85% | 386,000 |
| 2026-01-28 | 117.46 | 119.52 | 114.81 | 117.60 | +0.00% | 278,700 |
| 2026-01-27 | 119.93 | 119.93 | 117.53 | 117.60 | -2.39% | 362,200 |
| 2026-01-26 | 121.36 | 121.55 | 119.79 | 120.48 | -0.20% | 172,100 |
| 2026-01-23 | 125.03 | 125.03 | 119.04 | 120.72 | -0.56% | 239,800 |
| 2026-01-22 | 120.58 | 121.95 | 119.88 | 121.40 | +1.25% | 299,500 |
| 2026-01-21 | 119.42 | 121.49 | 114.72 | 119.90 | +1.75% | 279,800 |
| 2026-01-20 | 119.51 | 121.11 | 117.50 | 117.84 | -3.04% | 241,000 |
| 2026-01-16 | 122.35 | 122.69 | 120.50 | 121.54 | -0.22% | 200,700 |
| 2026-01-15 | 120.73 | 122.46 | 120.73 | 121.81 | +1.45% | 212,800 |
| 2026-01-14 | 117.55 | 120.94 | 117.55 | 120.07 | +0.65% | 252,900 |
| 2026-01-13 | 121.01 | 121.88 | 119.07 | 119.29 | -0.91% | 304,400 |
| 2026-01-12 | 119.72 | 120.95 | 119.58 | 120.38 | +0.15% | 500,700 |
| 2026-01-09 | 119.58 | 120.44 | 118.50 | 120.20 | +1.08% | 261,900 |
| 2026-01-08 | 112.48 | 118.94 | 112.48 | 118.91 | +4.83% | 437,300 |
| 2026-01-07 | 116.40 | 116.78 | 112.92 | 113.43 | -2.58% | 319,200 |
| 2026-01-06 | 114.10 | 117.01 | 111.71 | 116.43 | +1.59% | 372,600 |
| 2026-01-05 | 113.27 | 117.68 | 113.27 | 114.61 | +1.81% | 281,000 |
| 2026-01-02 | 111.92 | 114.33 | 111.44 | 112.57 | +0.76% | 437,400 |
| 2025-12-31 | 112.61 | 113.36 | 111.25 | 111.72 | -1.35% | 399,800 |
| 2025-12-30 | 112.88 | 113.72 | 112.61 | 113.25 | +0.14% | 254,800 |
| 2025-12-29 | 113.71 | 114.01 | 112.34 | 113.09 | -0.98% | 340,200 |
| 2025-12-26 | 114.72 | 114.80 | 113.29 | 114.21 | -0.05% | 134,300 |
| 2025-12-24 | 113.89 | 114.73 | 113.82 | 114.27 | -0.05% | 134,000 |
| 2025-12-23 | 114.51 | 117.37 | 113.75 | 114.33 | -0.38% | 272,400 |
| 2025-12-22 | 114.17 | 115.99 | 113.85 | 114.77 | +0.93% | 250,600 |
| 2025-12-19 | 113.93 | 114.54 | 112.68 | 113.71 | -0.01% | 777,900 |
| 2025-12-18 | 112.29 | 114.05 | 111.69 | 113.72 | +0.79% | 606,900 |
| 2025-12-17 | 113.68 | 114.40 | 111.28 | 112.83 | -1.36% | 574,600 |
| 2025-12-16 | 115.07 | 115.72 | 113.40 | 114.39 | -0.92% | 387,600 |
| 2025-12-15 | 116.41 | 117.03 | 112.51 | 115.45 | -0.59% | 265,000 |
| 2025-12-12 | 116.19 | 118.00 | 114.27 | 116.14 | +0.38% | 819,000 |
| 2025-12-11 | 113.72 | 116.67 | 113.54 | 115.70 | +1.72% | 586,800 |
| 2025-12-10 | 109.61 | 115.55 | 109.61 | 113.74 | +3.77% | 818,900 |
| 2025-12-09 | 107.76 | 109.63 | 107.17 | 109.61 | +1.42% | 664,700 |
| 2025-12-08 | 110.50 | 111.05 | 107.94 | 108.08 | -2.32% | 574,200 |
| 2025-12-05 | 113.26 | 114.52 | 110.52 | 110.65 | -2.30% | 443,900 |
| 2025-12-04 | 112.50 | 113.87 | 111.92 | 113.26 | +0.49% | 559,700 |
| 2025-12-03 | 109.80 | 112.81 | 109.80 | 112.71 | +3.07% | 322,300 |
| 2025-12-02 | 111.04 | 111.26 | 108.30 | 109.35 | -0.46% | 531,100 |
| 2025-12-01 | 111.00 | 111.95 | 108.56 | 109.85 | -2.13% | 697,400 |
| 2025-11-28 | 112.95 | 113.00 | 112.00 | 112.24 | +0.22% | 103,700 |
| 2025-11-26 | 111.06 | 113.74 | 109.88 | 111.99 | +0.39% | 464,800 |
| 2025-11-25 | 108.28 | 111.69 | 107.61 | 111.55 | +3.91% | 774,100 |
| 2025-11-24 | 106.08 | 108.79 | 105.51 | 107.35 | +1.27% | 523,900 |
| 2025-11-21 | 105.53 | 106.62 | 103.49 | 106.00 | +1.54% | 565,000 |
| 2025-11-20 | 106.40 | 107.07 | 103.99 | 104.39 | -0.53% | 455,300 |
| 2025-11-19 | 107.21 | 107.69 | 104.48 | 104.95 | -1.95% | 545,600 |
| 2025-11-18 | 106.76 | 107.81 | 105.53 | 107.04 | -0.11% | 580,200 |
| 2025-11-17 | 111.35 | 111.35 | 106.92 | 107.16 | -4.11% | 527,200 |
| 2025-11-14 | 110.19 | 112.42 | 110.19 | 111.75 | -0.04% | 370,000 |
| 2025-11-13 | 112.57 | 114.63 | 111.67 | 111.80 | -1.12% | 372,000 |
| 2025-11-12 | 114.67 | 116.08 | 112.43 | 113.07 | -1.86% | 681,200 |
| 2025-11-11 | 114.82 | 115.27 | 113.35 | 115.21 | +0.13% | 320,600 |
| 2025-11-10 | 115.02 | 116.42 | 113.28 | 115.06 | +0.59% | 282,000 |
| 2025-11-07 | 110.98 | 114.48 | 110.98 | 114.39 | +2.15% | 335,600 |
| 2025-11-06 | 112.21 | 113.63 | 111.08 | 111.98 | -0.44% | 307,000 |
| 2025-11-05 | 111.75 | 113.08 | 110.94 | 112.48 | +0.74% | 631,300 |
| 2025-11-04 | 114.10 | 114.10 | 109.72 | 111.65 | -2.96% | 578,200 |
| 2025-11-03 | 116.12 | 117.15 | 114.14 | 115.05 | -1.52% | 375,700 |
| 2025-10-31 | 117.36 | 118.63 | 116.55 | 116.82 | -1.10% | 432,900 |
| 2025-10-30 | 114.69 | 119.73 | 112.92 | 118.12 | +3.31% | 788,600 |
| 2025-10-29 | 117.50 | 119.90 | 110.30 | 114.34 | -5.61% | 1,156,900 |
| 2025-10-28 | 121.50 | 122.20 | 120.45 | 121.14 | -0.27% | 577,500 |
| 2025-10-27 | 121.00 | 122.19 | 120.39 | 121.47 | +1.14% | 308,200 |
| 2025-10-24 | 122.99 | 123.74 | 119.53 | 120.10 | -2.62% | 393,200 |
| 2025-10-23 | 121.67 | 123.55 | 119.84 | 123.33 | +2.15% | 378,600 |
| 2025-10-22 | 122.56 | 124.17 | 120.50 | 120.73 | -2.12% | 833,300 |
| 2025-10-21 | 123.52 | 124.33 | 122.37 | 123.35 | +0.42% | 442,600 |
| 2025-10-20 | 123.40 | 123.69 | 121.84 | 122.84 | +0.80% | 536,500 |
| 2025-10-17 | 121.69 | 122.20 | 120.55 | 121.87 | +0.17% | 316,300 |
| 2025-10-16 | 122.33 | 122.53 | 120.43 | 121.66 | +0.25% | 418,900 |
| 2025-10-15 | 121.31 | 123.03 | 119.57 | 121.36 | +0.85% | 456,500 |
| 2025-10-14 | 115.32 | 121.70 | 114.75 | 120.34 | +3.97% | 475,200 |
| 2025-10-13 | 117.29 | 118.37 | 115.71 | 115.74 | -0.21% | 455,600 |
| 2025-10-10 | 118.94 | 119.25 | 115.92 | 115.98 | -2.07% | 280,800 |
| 2025-10-09 | 120.41 | 120.85 | 117.89 | 118.43 | -1.13% | 280,700 |
| 2025-10-08 | 118.67 | 120.03 | 117.56 | 119.78 | +2.03% | 346,100 |
| 2025-10-07 | 118.85 | 119.34 | 117.08 | 117.40 | -1.05% | 367,500 |
| 2025-10-06 | 116.69 | 119.12 | 116.58 | 118.64 | +0.92% | 464,500 |
| 2025-10-03 | 114.37 | 118.90 | 113.56 | 117.56 | +4.48% | 590,900 |
| 2025-10-02 | 111.70 | 112.86 | 110.17 | 112.52 | +1.00% | 299,700 |
| 2025-10-01 | 111.08 | 111.74 | 110.53 | 111.41 | -0.30% | 255,900 |
| 2025-09-30 | 109.53 | 111.84 | 109.00 | 111.74 | +1.94% | 395,800 |
| 2025-09-29 | 111.02 | 112.89 | 109.00 | 109.61 | -0.41% | 526,700 |
| 2025-09-26 | 110.14 | 111.22 | 109.61 | 110.06 | +0.15% | 393,500 |
| 2025-09-25 | 107.89 | 110.00 | 106.68 | 109.90 | +1.63% | 460,000 |
| 2025-09-24 | 109.55 | 110.51 | 107.47 | 108.14 | -1.20% | 749,300 |
| 2025-09-23 | 111.53 | 111.85 | 108.48 | 109.45 | -1.22% | 784,900 |
| 2025-09-22 | 110.47 | 111.45 | 108.79 | 110.80 | +0.32% | 735,000 |
| 2025-09-19 | 107.64 | 111.44 | 107.44 | 110.45 | +0.74% | 1,256,700 |
| 2025-09-18 | 110.15 | 110.83 | 109.00 | 109.64 | +0.10% | 759,900 |
| 2025-09-17 | 109.31 | 111.85 | 108.28 | 109.53 | +0.65% | 552,500 |
| 2025-09-16 | 109.55 | 109.86 | 107.21 | 108.82 | -0.23% | 455,300 |
| 2025-09-15 | 110.71 | 111.75 | 108.72 | 109.07 | -1.10% | 491,900 |
| 2025-09-12 | 112.59 | 113.00 | 110.15 | 110.28 | -2.48% | 457,200 |
| 2025-09-11 | 113.86 | 115.38 | 113.03 | 113.08 | -0.46% | 512,900 |
| 2025-09-10 | 113.94 | 116.32 | 113.28 | 113.60 | -0.32% | 272,200 |
| 2025-09-09 | 117.14 | 117.38 | 113.50 | 113.96 | -2.09% | 266,500 |
| 2025-09-08 | 117.54 | 117.80 | 115.74 | 116.39 | -1.20% | 442,200 |
| 2025-09-05 | 117.89 | 119.25 | 116.52 | 117.80 | +1.19% | 236,900 |
| 2025-09-04 | 114.33 | 116.64 | 114.00 | 116.42 | +2.07% | 306,400 |
| 2025-09-03 | 114.41 | 115.20 | 112.80 | 114.06 | -0.71% | 327,200 |
| 2025-09-02 | 113.61 | 114.92 | 112.70 | 114.88 | -0.42% | 251,300 |
| 2025-08-29 | 117.10 | 118.03 | 114.76 | 115.37 | -1.23% | 323,100 |
| 2025-08-28 | 117.76 | 118.01 | 116.01 | 116.81 | -0.59% | 435,100 |
| 2025-08-27 | 117.53 | 118.69 | 116.65 | 117.50 | -0.03% | 445,000 |
| 2025-08-26 | 115.67 | 117.61 | 114.81 | 117.53 | +1.88% | 402,600 |
| 2025-08-25 | 117.20 | 118.01 | 115.33 | 115.36 | -1.52% | 477,700 |
| 2025-08-22 | 114.75 | 117.80 | 113.35 | 117.14 | +4.65% | 367,100 |
| 2025-08-21 | 112.16 | 113.22 | 110.75 | 111.93 | -0.68% | 936,400 |
| 2025-08-20 | 112.94 | 113.53 | 111.68 | 112.70 | -0.54% | 476,500 |
| 2025-08-19 | 110.28 | 113.86 | 110.28 | 113.31 | +2.78% | 654,000 |
| 2025-08-18 | 110.66 | 111.06 | 109.50 | 110.25 | -0.05% | 451,800 |
| 2025-08-15 | 112.35 | 112.35 | 109.86 | 110.31 | -1.23% | 280,700 |
| 2025-08-14 | 113.26 | 113.75 | 110.72 | 111.68 | -2.39% | 328,800 |
| 2025-08-13 | 112.59 | 114.42 | 112.59 | 114.42 | +1.97% | 671,000 |
| 2025-08-12 | 112.00 | 112.83 | 108.89 | 112.21 | +3.15% | 366,600 |
| 2025-08-11 | 111.22 | 112.00 | 108.73 | 108.78 | -2.11% | 463,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.08%). Worst month: Mar (-3.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ESAB Corp's (ESAB) latest close?
91.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESAB's 52-week high and low?
137.42 high and 82.19 low over the trailing 52 weeks, as of 2026-08-07.
What is ESAB Corp's strongest and weakest month historically?
Historically, ESAB's strongest calendar month has been Nov (average +10.08%) and its weakest Mar (average -3.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.