ESAB - ESAB Corp
113.4
-4.310 -3.801%
Share volume: 367,548
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$117.71
-4.31
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $116.66 | $116.66 | $118.18 | $118.18 | $112.20 | $112.20 | $113.40 | $113.40 | 367,548 | $367,548.00 |
| 03-04-2026 | $117.07 | $117.07 | $117.76 | $117.76 | $113.92 | $113.92 | $117.71 | $117.71 | 408,789 | $408,789.00 |
| 03-03-2026 | $117.73 | $117.73 | $118.20 | $118.20 | $113.48 | $113.48 | $116.61 | $116.61 | 397,411 | $397,411.00 |
| 03-02-2026 | $124.90 | $124.90 | $125.33 | $125.33 | $120.96 | $120.96 | $121.64 | $121.64 | 380,483 | $380,483.00 |
| 02-27-2026 | $122.63 | $122.63 | $126.71 | $126.71 | $122.06 | $122.06 | $126.17 | $126.17 | 438,241 | $438,241.00 |
| 02-26-2026 | $125.10 | $125.10 | $127.10 | $127.10 | $123.82 | $123.82 | $124.87 | $124.87 | 421,559 | $421,559.00 |
| 02-25-2026 | $125.34 | $125.34 | $125.77 | $125.77 | $121.58 | $121.58 | $124.78 | $124.78 | 446,828 | $446,828.00 |
| 02-24-2026 | $122.68 | $122.68 | $126.72 | $126.72 | $122.61 | $122.61 | $125.31 | $125.31 | 438,587 | $438,587.00 |
| 02-23-2026 | $130.00 | $130.00 | $130.35 | $130.35 | $122.42 | $122.42 | $122.65 | $122.65 | 431,747 | $431,747.00 |
| 02-20-2026 | $131.56 | $131.56 | $131.89 | $131.89 | $127.76 | $127.76 | $128.63 | $128.63 | 412,982 | $412,982.00 |