ESAB Corp (ESAB) Historical Stock Data
114.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESAB is down -0.01% a day on average. There have been 14 days where ESAB Corp closed green and 16 days where ESAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 113.89 | 114.27 | ↑$0.38 (0.33%) | 113.82 | 114.73 | 134.02K |
| 2025-12-23 | 114.51 | 114.33 | ↓$0.18 (-0.16%) | 113.75 | 117.37 | 272.36K |
| 2025-12-22 | 114.17 | 114.77 | ↑$0.60 (0.53%) | 113.85 | 115.99 | 250.60K |
| 2025-12-19 | 113.93 | 113.71 | ↓$0.22 (-0.19%) | 112.68 | 114.54 | 777.86K |
| 2025-12-18 | 112.29 | 113.72 | ↑$1.43 (1.27%) | 111.69 | 114.05 | 606.92K |
| 2025-12-17 | 113.68 | 112.83 | ↓$0.85 (-0.75%) | 111.28 | 114.40 | 574.62K |
| 2025-12-16 | 115.07 | 114.39 | ↓$0.68 (-0.59%) | 113.40 | 115.72 | 387.59K |
| 2025-12-15 | 116.41 | 115.45 | ↓$0.96 (-0.82%) | 112.51 | 117.03 | 264.96K |
| 2025-12-12 | 116.19 | 116.14 | ↓$0.05 (-0.04%) | 114.27 | 118.00 | 818.99K |
| 2025-12-11 | 113.72 | 115.70 | ↑$1.98 (1.74%) | 113.54 | 116.67 | 586.82K |
| 2025-12-10 | 109.61 | 113.74 | ↑$4.13 (3.77%) | 109.61 | 115.55 | 819.19K |
| 2025-12-09 | 107.76 | 109.61 | ↑$1.85 (1.72%) | 107.17 | 109.63 | 664.71K |
| 2025-12-08 | 110.50 | 108.08 | ↓$2.42 (-2.19%) | 107.94 | 111.05 | 574.21K |
| 2025-12-05 | 113.26 | 110.65 | ↓$2.61 (-2.30%) | 110.52 | 114.52 | 443.90K |
| 2025-12-04 | 112.50 | 113.26 | ↑$0.76 (0.68%) | 111.92 | 113.87 | 559.66K |
| 2025-12-03 | 109.80 | 112.71 | ↑$2.91 (2.65%) | 109.80 | 112.81 | 322.29K |
| 2025-12-02 | 111.04 | 109.35 | ↓$1.69 (-1.52%) | 108.30 | 111.26 | 531.13K |
| 2025-12-01 | 111.00 | 109.85 | ↓$1.15 (-1.04%) | 108.56 | 111.95 | 697.36K |
| 2025-11-28 | 112.95 | 112.24 | ↓$0.71 (-0.63%) | 112.00 | 113.01 | 103.67K |
| 2025-11-26 | 111.06 | 111.99 | ↑$0.93 (0.84%) | 109.88 | 113.74 | 464.77K |
| 2025-11-25 | 108.28 | 111.55 | ↑$3.27 (3.02%) | 107.61 | 111.69 | 774.13K |
| 2025-11-24 | 106.08 | 107.35 | ↑$1.27 (1.20%) | 105.51 | 108.79 | 523.87K |
| 2025-11-21 | 105.53 | 106.00 | ↑$0.47 (0.45%) | 103.49 | 106.62 | 565K |
| 2025-11-20 | 106.40 | 104.39 | ↓$2.01 (-1.89%) | 103.99 | 107.07 | 455.26K |
| 2025-11-19 | 107.21 | 104.95 | ↓$2.26 (-2.11%) | 104.48 | 107.70 | 545.62K |
| 2025-11-18 | 106.76 | 107.04 | ↑$0.28 (0.26%) | 105.53 | 107.81 | 580.22K |
| 2025-11-17 | 111.35 | 107.16 | ↓$4.19 (-3.76%) | 106.92 | 111.35 | 527.20K |
| 2025-11-14 | 110.19 | 111.75 | ↑$1.56 (1.42%) | 110.19 | 112.42 | 369.98K |
| 2025-11-13 | 112.57 | 111.80 | ↓$0.77 (-0.68%) | 111.67 | 114.63 | 372.02K |
| 2025-11-12 | 114.67 | 113.07 | ↓$1.60 (-1.40%) | 112.43 | 116.08 | 681.19K |
Create an account or log in to view more rows.
$ESAB Waiting waiting waiting — you know for what !!! Announcement!!!
$ESAB we going up from here
$ESAB nice gap
$ESAB dont be a POS today
$ESAB Holding Pattern
$ESAB Now I'm worried....
$ESAB this is my only green stonk!
I really like this stonk.
$ESAB Same thing
different day
$ESAB said y’all dumb af
$ESAB Who else bought the dip on Friday?