ESAB - ESAB Corp
105.61
-2.050 -1.941%
Share volume: 587,722
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$107.66
-2.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $107.62 | $107.62 | $109.15 | $109.15 | $105.09 | $105.09 | $105.61 | $105.61 | 587,722 | $587,722.00 |
| 04-20-2026 | $108.60 | $108.60 | $109.19 | $109.19 | $105.66 | $105.66 | $107.66 | $107.66 | 1,103,213 | $1,103,213.00 |
| 04-17-2026 | $101.22 | $101.22 | $110.35 | $110.35 | $101.22 | $101.22 | $109.55 | $109.55 | 1,095,573 | $1,095,573.00 |
| 04-16-2026 | $101.66 | $101.66 | $102.58 | $102.58 | $97.91 | $97.91 | $98.93 | $98.93 | 710,157 | $710,157.00 |
| 04-15-2026 | $104.32 | $104.32 | $104.33 | $104.33 | $100.35 | $100.35 | $101.41 | $101.41 | 475,646 | $475,646.00 |
| 04-14-2026 | $102.59 | $102.59 | $104.61 | $104.61 | $100.66 | $100.66 | $104.16 | $104.16 | 629,723 | $629,723.00 |
| 04-13-2026 | $100.84 | $100.84 | $102.44 | $102.44 | $99.26 | $99.26 | $102.39 | $102.39 | 506,778 | $506,778.00 |
| 04-10-2026 | $102.01 | $102.01 | $102.01 | $102.01 | $99.93 | $99.93 | $101.65 | $101.65 | 494,716 | $494,716.00 |
| 04-09-2026 | $101.93 | $101.93 | $103.39 | $103.39 | $101.08 | $101.08 | $102.25 | $102.25 | 585,205 | $585,205.00 |
| 04-08-2026 | $101.41 | $101.41 | $103.78 | $103.78 | $99.79 | $99.79 | $102.95 | $102.95 | 1,140,272 | $1,140,272.00 |