ESAB Corp (ESAB) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -0.5% vs the 50-day and -25.2% vs the 200-day average, 49.2% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: ESAB Corp trades 0.5% below its 50-day and 25.2% below its 200-day moving average. (as of 2026-10-30)

ESAB formulates, develops, manufactures and supplies consumable products and equipment for cutting, joining, automated welding and gas control, sold through independent distributors and direct sales staff across Europe, Asia Pacific, South America and the Middle East. It was founded in 1904 and is headquartered in North Bethesda, Maryland.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ESAB overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	72.58	73.55	69.25	69.76	-5.90%	1,524,476
2026-10-29	71.47	74.36	71.26	74.13	+4.54%	1,088,089
2026-10-28	69.52	71.20	68.87	70.91	+2.34%	1,155,367
2026-10-27	68.51	69.31	66.33	69.29	+2.94%	990,968
2026-10-26	67.09	68.00	66.28	67.31	+0.54%	827,888
2026-10-23	65.69	67.63	64.72	66.95	+0.09%	900,155
2026-10-22	64.79	67.09	63.81	66.89	+0.80%	849,021
2026-10-21	66.21	67.94	65.44	66.36	+1.79%	739,948
2026-10-20	63.94	66.07	63.62	65.19	+1.05%	2,364,602
2026-10-19	65.46	65.82	63.72	64.51	-1.29%	1,076,249
2026-10-16	65.91	66.22	64.00	65.35	-0.43%	1,319,834
2026-10-15	65.53	66.31	63.51	65.63	+1.66%	1,391,972
2026-10-14	65.26	65.94	63.94	64.56	-3.44%	1,567,926
2026-10-13	66.27	67.38	65.65	66.86	+0.71%	811,959
2026-10-12	66.08	67.08	65.22	66.39	-0.69%	760,663
2026-10-09	65.00	67.29	63.33	66.85	+3.04%	1,093,151
2026-10-08	65.76	65.77	62.74	64.88	-3.34%	2,511,650
2026-10-07	70.07	70.66	65.59	67.12	-6.56%	1,079,512
2026-10-06	72.14	73.17	71.40	71.83	+0.52%	1,336,536
2026-10-05	69.81	73.30	68.86	71.46	+2.23%	1,412,344
2026-10-02	68.96	70.20	67.75	69.90	+4.16%	943,132
2026-10-01	65.77	68.73	64.99	67.11	+1.87%	787,261
2026-09-30	67.84	67.89	65.66	65.88	-2.54%	996,900
2026-09-29	68.06	68.69	67.06	67.60	+0.52%	862,800
2026-09-28	70.97	71.68	66.30	67.25	-6.48%	1,182,100
2026-09-25	68.42	71.99	67.89	71.91	+5.92%	1,070,400
2026-09-24	66.49	68.38	66.17	67.89	+0.83%	1,069,600
2026-09-23	67.68	70.06	66.98	67.33	-1.62%	1,209,900
2026-09-22	68.65	69.17	67.39	68.44	+2.13%	944,500
2026-09-21	65.99	67.85	64.86	67.01	+3.19%	1,489,861
2026-09-18	66.82	67.10	64.83	64.94	-2.59%	1,034,787
2026-09-17	68.32	70.00	66.23	66.67	+0.29%	1,066,798
2026-09-16	67.69	69.07	66.18	66.48	-1.09%	913,207
2026-09-15	68.25	68.40	66.67	67.21	-0.46%	935,623
2026-09-14	68.44	69.03	67.21	67.52	-4.48%	1,241,022
2026-09-11	70.94	71.37	70.09	70.69	+2.05%	791,880
2026-09-10	70.92	72.10	68.22	69.27	-4.86%	1,153,851
2026-09-09	73.62	74.47	72.76	72.81	-2.58%	676,161
2026-09-08	75.16	75.48	73.74	74.74	-0.37%	526,938
2026-09-04	74.70	76.06	74.29	75.02	+0.43%	644,310
2026-09-03	75.08	75.64	73.20	74.70	+0.99%	902,600
2026-09-02	74.46	75.13	73.31	73.97	-0.09%	652,354
2026-09-01	74.81	75.94	73.78	74.04	-1.78%	904,239
2026-08-31	75.75	76.90	74.69	75.38	-1.37%	924,618
2026-08-28	79.28	79.40	75.83	76.43	-3.24%	859,297
2026-08-27	81.95	82.22	78.60	78.99	-3.94%	553,287
2026-08-26	81.27	83.20	81.27	82.23	+2.20%	478,488
2026-08-25	80.51	81.21	79.04	80.46	+1.53%	506,928
2026-08-24	81.45	82.84	78.67	79.25	-2.64%	710,906
2026-08-21	79.35	81.79	77.70	81.40	+3.59%	863,612
2026-08-20	77.49	79.32	77.34	78.58	-0.39%	1,129,048
2026-08-19	80.33	80.81	77.69	78.89	-0.10%	1,419,793
2026-08-18	82.67	82.67	78.89	78.97	-3.85%	890,652
2026-08-17	84.50	84.62	81.89	82.13	-3.16%	961,467
2026-08-14	85.16	86.62	84.16	84.81	-0.36%	666,646
2026-08-13	86.70	87.00	84.06	85.12	-1.08%	612,588
2026-08-12	88.84	88.92	85.23	86.05	-2.17%	653,706
2026-08-11	86.06	88.73	86.02	87.96	+2.78%	846,823
2026-08-10	90.88	91.41	85.33	85.58	-6.84%	902,963
2026-08-07	94.01	95.91	91.75	91.86	-2.80%	501,496
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.08%). Worst month: Aug (-5.87%). Based on 5 years of daily data (2022–2026).

Jan+8.12%
Feb+6.95%
Mar-3.23%
Apr-2.35%
May+0.30%
Jun+3.67%
Jul+3.58%
Aug-5.87%
Sep-2.37%
Oct+6.14%
Nov+10.08%
Dec+0.57%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ESAB Corp's (ESAB) latest close?

69.76 on 2026-10-30, from the Closelook data lake's daily price record.

What is ESAB's 52-week high and low?

137.42 high and 62.74 low over the trailing 52 weeks, as of 2026-10-30.

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 Aug (average -5.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ESAB?

Downtrend stack: Trades -0.5% vs the 50-day and -25.2% vs the 200-day average, 49.2% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ESAB above its 50-day and 200-day moving averages?

ESAB Corp trades 0.5% below its 50-day and 25.2% below its 200-day moving average (3.2% above its 20-day). As of 2026-10-30.