ESAB
ESAB (ESAB)
NYSE
$87.19+$0.02 (+0.02%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $5.4B
    Market Cap
  • -31.27%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -5.18%
    Low Price$86.56
    High Price$106.20
  • 3 Months
    -15.20%
    Low Price$82.92
    High Price$109.55
  • 1 Year
    -31.27%
    Low Price$82.92
    High Price$134.82
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
88.17
88.74
86.25
87.17
+0.52%
492,447
07/13/2026
89.03
90.53
86.12
86.72
-2.74%
424,974
07/10/2026
87.50
89.86
87.07
89.16
+2.13%
417,444
07/09/2026
87.58
89.65
86.43
87.30
+0.85%
1,193,087
07/08/2026
92.51
93.33
86.54
86.56
-7.93%
830,795
07/07/2026
97.36
97.54
91.80
94.02
-3.11%
764,597
07/06/2026
93.53
98.08
93.53
97.04
+4.59%
500,345
07/02/2026
95.01
95.67
91.46
92.78
-0.84%
548,923
07/02/2026
$0.12 Dividend
07/01/2026
98.55
99.78
93.41
93.57
-5.01%
677,836
06/30/2026
98.58
99.82
97.25
98.50
+0.39%
563,635
06/29/2026
99.27
100.51
96.54
98.12
-2.35%
653,932
06/26/2026
98.02
100.63
97.22
100.48
+1.81%
1,228,374
06/25/2026
98.10
101.31
96.70
98.69
+2.03%
620,358
06/24/2026
96.71
99.15
96.02
96.73
+0.24%
1,051,014
06/23/2026
99.85
101.03
96.40
96.50
-5.53%
813,229
06/22/2026
105.69
106.87
101.12
102.15
-3.69%
915,009
06/18/2026
101.84
106.79
100.42
106.06
+7.07%
1,565,415
06/17/2026
101.96
104.85
98.70
99.06
-3.23%
916,905
06/16/2026
98.52
103.29
98.09
102.37
+5.98%
1,110,173
06/15/2026
96.80
100.51
95.88
96.60
+5.62%
1,623,997
06/12/2026
90.06
92.41
89.09
91.45
+2.71%
872,224
06/11/2026
83.50
89.71
82.08
89.04
+7.51%
1,080,906
06/10/2026
87.32
88.60
82.31
82.81
-6.28%
1,062,001
06/09/2026
88.57
91.30
86.25
88.37
+0.64%
555,653
06/08/2026
87.66
88.85
87.49
87.81
-0.03%
575,646
06/05/2026
87.88
88.77
86.14
87.84
-0.41%
455,950
06/04/2026
90.29
90.80
87.17
88.20
-0.85%
567,486
06/03/2026
89.78
90.20
87.45
88.96
-0.85%
697,485
06/02/2026
90.18
92.18
88.18
89.71
-0.66%
563,309
06/01/2026
90.92
91.28
88.12
90.31
-2.16%
393,304
05/29/2026
92.47
93.90
91.54
92.31
-0.62%
506,062
05/28/2026
92.38
93.53
91.24
92.89
-0.86%
406,307
05/27/2026
94.92
96.13
93.51
93.70
-0.75%
472,548
05/26/2026
92.44
95.21
91.86
94.41
+2.94%
531,692
05/22/2026
91.69
92.31
89.71
91.71
+0.71%
1,690,167
05/21/2026
89.80
91.83
86.40
91.06
+0.76%
640,310
05/20/2026
84.70
90.42
83.06
90.37
+7.14%
759,348
05/19/2026
86.81
87.96
84.14
84.35
-4.06%
570,504
05/18/2026
88.89
90.27
87.65
87.92
-0.64%
387,104
05/15/2026
89.68
90.03
87.71
88.49
-2.82%
421,112
05/14/2026
91.66
93.13
90.39
91.05
+0.16%
432,113
05/13/2026
93.30
95.15
89.93
90.90
-3.38%
628,569
05/12/2026
96.38
96.41
92.93
94.08
-2.45%
488,496
05/11/2026
101.16
101.26
95.52
96.45
-4.33%
683,013
05/08/2026
102.62
105.25
100.16
100.81
-1.42%
638,705
05/07/2026
99.87
105.50
99.54
102.26
+0.85%
807,620
05/07/2026
$1.31 Earnings
05/06/2026
99.85
102.71
96.02
101.40
+4.42%
719,363
05/05/2026
96.15
98.24
95.00
97.11
+2.44%
481,517
05/04/2026
96.89
98.11
94.76
94.79
-3.09%
504,509
05/01/2026
98.42
100.04
96.81
97.81
-0.34%
423,332
04/30/2026
96.94
98.34
95.44
98.14
+2.05%
473,671
04/29/2026
98.98
99.24
95.07
96.18
-3.25%
760,881
04/28/2026
103.04
103.04
98.64
99.40
-3.61%
437,657
04/27/2026
101.18
103.72
101.16
103.13
+1.95%
577,731
04/24/2026
102.63
103.24
100.52
101.15
-1.59%
512,735
04/23/2026
104.22
104.85
101.43
102.79
-0.91%
430,091
04/22/2026
106.70
106.73
103.47
103.73
-1.66%
684,265
04/21/2026
107.48
109.01
104.96
105.47
-1.90%
587,764
04/20/2026
108.46
109.05
105.52
107.52
-1.73%
1,103,207
04/17/2026
101.09
110.21
101.09
109.41
+10.73%
1,095,573
04/16/2026
101.53
102.45
97.78
98.80
-2.45%
710,157
04/15/2026
104.19
104.19
100.22
101.28
-2.64%
475,646
04/14/2026
102.46
104.47
100.53
104.03
+1.73%
629,723
04/13/2026
100.71
102.31
99.13
102.26
+0.73%
506,778
04/10/2026
101.88
101.88
99.80
101.52
-0.59%
494,716
04/09/2026
101.80
103.26
100.95
102.12
-0.68%
585,202
04/08/2026
101.28
103.65
99.66
102.82
+8.77%
1,140,272
04/07/2026
95.30
96.04
92.80
94.53
-1.52%
705,766
04/06/2026
96.77
97.85
95.79
95.99
-2.30%
672,673
04/02/2026
96.53
100.51
95.92
98.24
-2.51%
1,150,254
04/02/2026
$0.10 Dividend
04/01/2026
97.93
101.63
97.93
100.77
+4.49%
949,169
03/31/2026
93.00
97.60
91.52
96.44
+5.82%
890,447
03/30/2026
91.71
92.70
89.21
91.13
-0.26%
843,211
03/27/2026
90.40
92.15
89.50
91.37
-0.94%
814,902
03/26/2026
95.88
96.83
92.09
92.24
-5.24%
1,132,288
03/25/2026
97.00
97.86
94.29
97.34
+2.20%
432,644
03/24/2026
94.16
95.96
92.89
95.24
-0.28%
539,208
03/23/2026
94.78
98.68
93.57
95.51
+1.61%
864,953
03/20/2026
98.11
98.56
93.84
94.00
-4.20%
1,340,201
03/19/2026
95.12
98.72
93.48
98.12
+1.18%
627,795
03/18/2026
98.72
100.36
96.84
96.97
-2.32%
849,102
03/17/2026
99.14
100.45
96.25
99.27
+1.21%
841,253
03/16/2026
98.49
99.80
97.79
98.09
+0.39%
597,460
03/13/2026
103.76
104.65
97.32
97.71
-5.47%
627,945
03/12/2026
105.93
109.57
101.70
103.36
-4.20%
435,825
03/11/2026
106.57
108.46
105.11
107.89
+0.36%
356,692
03/10/2026
107.11
109.84
106.00
107.51
+0.68%
669,572
03/09/2026
105.46
107.63
103.31
106.78
-0.71%
405,334
03/06/2026
111.77
111.77
107.33
107.55
-4.95%
300,058
03/05/2026
116.40
117.91
111.95
113.14
-3.66%
367,548
03/04/2026
116.80
117.49
113.66
117.44
+0.94%
408,789
03/03/2026
117.46
117.93
113.22
116.35
-4.14%
397,411
03/02/2026
124.62
125.05
120.69
121.36
-3.59%
380,483
02/27/2026
122.35
126.42
121.78
125.88
+1.04%
438,241
02/26/2026
124.82
126.81
123.54
124.59
+0.07%
421,559
02/25/2026
125.06
125.49
121.30
124.50
-0.42%
446,828
02/24/2026
122.40
126.43
122.33
125.03
+2.17%
438,587