ESAB
ESAB (ESAB)
NYSE
$69.95+$0.04 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.2B
    Market Cap
  • -40.25%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -5.33%
    Low Price$64.82
    High Price$74.89
  • 3 Months
    -24.53%
    Low Price$64.82
    High Price$96.87
  • 1 Year
    -40.25%
    Low Price$64.82
    High Price$134.27
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
68.96
70.20
67.76
69.90
+4.34%
943,549
10/02/2026
$0.12 Dividend
10/01/2026
65.65
68.61
64.87
66.99
+1.87%
787,261
09/30/2026
67.72
67.77
65.54
65.76
-2.54%
996,901
09/29/2026
67.94
68.57
66.94
67.48
+0.52%
862,805
09/28/2026
70.84
71.55
66.18
67.13
-6.48%
1,182,068
09/25/2026
68.30
71.86
67.77
71.78
+5.92%
1,070,397
09/24/2026
66.37
68.26
66.05
67.77
+0.83%
1,069,571
09/23/2026
67.56
69.94
66.87
67.21
-1.62%
1,209,940
09/22/2026
68.53
69.04
67.26
68.32
+2.13%
944,476
09/21/2026
65.87
67.73
64.74
66.89
+3.19%
1,489,821
09/18/2026
66.70
66.98
64.71
64.82
-2.59%
1,034,787
09/17/2026
68.20
69.87
66.11
66.55
+0.29%
1,066,798
09/16/2026
67.57
68.95
66.06
66.36
-1.09%
913,207
09/15/2026
68.13
68.28
66.55
67.09
-0.46%
935,623
09/14/2026
68.32
68.91
67.09
67.40
-4.48%
1,241,022
09/11/2026
70.81
71.24
69.96
70.56
+2.05%
791,880
09/10/2026
70.79
71.97
68.10
69.15
-4.86%
1,153,851
09/09/2026
73.49
74.34
72.63
72.68
-2.58%
676,161
09/08/2026
75.03
75.35
73.60
74.61
-0.37%
526,934
09/04/2026
74.57
75.92
74.16
74.89
+0.43%
644,310
09/03/2026
74.95
75.50
73.07
74.57
+0.99%
902,661
09/02/2026
74.33
75.00
73.18
73.84
-0.09%
652,354
09/01/2026
74.68
75.80
73.65
73.91
-1.78%
904,239
08/31/2026
75.61
76.76
74.56
75.25
-1.37%
924,638
08/28/2026
79.14
79.26
75.69
76.29
-3.24%
859,297
08/27/2026
81.80
82.07
78.46
78.85
-3.94%
553,287
08/26/2026
81.12
83.05
81.12
82.08
+2.20%
478,488
08/25/2026
80.37
81.06
78.90
80.32
+1.53%
506,928
08/24/2026
81.30
82.69
78.53
79.11
-2.64%
710,906
08/21/2026
79.21
81.64
77.56
81.25
+3.59%
863,612
08/20/2026
77.35
79.17
77.20
78.44
-0.39%
1,129,048
08/19/2026
80.19
80.67
77.56
78.75
-0.10%
1,419,793
08/18/2026
82.53
82.53
78.75
78.83
-3.85%
890,651
08/17/2026
84.35
84.47
81.74
81.98
-3.16%
961,463
08/14/2026
85.01
86.47
84.01
84.66
-0.36%
665,333
08/13/2026
86.54
86.84
83.91
84.97
-1.08%
612,588
08/12/2026
88.68
88.76
85.08
85.90
-2.17%
653,706
08/11/2026
85.91
88.57
85.87
87.80
+2.78%
846,823
08/10/2026
90.72
91.25
85.17
85.43
-6.84%
902,963
08/07/2026
93.84
95.74
91.59
91.70
-2.80%
501,496
08/06/2026
91.84
99.71
91.84
94.34
+2.21%
1,168,773
08/06/2026
$1.35 Earnings
08/05/2026
93.86
95.26
91.84
92.30
-2.42%
533,714
08/04/2026
92.57
94.89
90.72
94.59
+4.09%
599,206
08/03/2026
88.03
91.32
86.77
90.88
+5.21%
613,348
07/31/2026
85.34
88.06
84.50
86.38
+1.10%
399,204
07/30/2026
87.45
89.24
83.90
85.44
-0.97%
412,358
07/29/2026
87.02
87.84
84.34
86.28
-3.08%
367,808
07/28/2026
88.91
90.77
86.79
89.02
+0.97%
512,898
07/27/2026
85.62
88.45
84.96
88.16
+4.59%
538,893
07/24/2026
83.88
86.53
83.46
84.29
+0.92%
455,309
07/23/2026
82.22
84.15
82.15
83.52
-0.43%
650,909
07/22/2026
86.16
87.53
83.41
83.88
-2.31%
627,131
07/21/2026
84.24
86.32
82.89
85.87
+3.65%
525,113
07/20/2026
89.71
90.86
82.52
82.84
-7.56%
801,611
07/17/2026
89.53
91.15
87.95
89.62
-2.21%
1,136,870
07/16/2026
86.28
91.95
86.28
91.65
+5.32%
724,342
07/15/2026
87.59
88.21
86.12
87.01
0.00%
633,228
07/14/2026
88.01
88.58
86.10
87.01
+0.52%
492,447
07/13/2026
88.87
90.37
85.97
86.56
-2.74%
424,974
07/10/2026
87.34
89.69
86.91
89.00
+2.13%
417,444
07/09/2026
87.42
89.49
86.28
87.14
+0.85%
1,193,087
07/08/2026
92.34
93.16
86.39
86.41
-7.93%
830,795
07/07/2026
97.19
97.37
91.64
93.85
-3.11%
764,597
07/06/2026
93.36
97.90
93.36
96.87
+4.59%
500,345
07/02/2026
94.84
95.49
91.30
92.61
-0.84%
548,923
07/02/2026
$0.12 Dividend
07/01/2026
98.38
99.60
93.24
93.40
-5.01%
677,836
06/30/2026
98.41
99.64
97.08
98.33
+0.39%
563,635
06/29/2026
99.10
100.33
96.36
97.95
-2.35%
653,932
06/26/2026
97.85
100.45
97.04
100.30
+1.81%
1,228,374
06/25/2026
97.93
101.13
96.52
98.52
+2.03%
620,358
06/24/2026
96.53
98.98
95.85
96.55
+0.24%
1,051,014
06/23/2026
99.67
100.85
96.22
96.32
-5.53%
813,229
06/22/2026
105.51
106.68
100.94
101.97
-3.69%
915,009
06/18/2026
101.66
106.60
100.24
105.87
+7.07%
1,565,415
06/17/2026
101.78
104.66
98.52
98.89
-3.23%
916,905
06/16/2026
98.35
103.10
97.92
102.19
+5.98%
1,110,173
06/15/2026
96.62
100.33
95.71
96.42
+5.62%
1,623,997
06/12/2026
89.90
92.25
88.93
91.29
+2.71%
872,224
06/11/2026
83.35
89.55
81.93
88.88
+7.51%
1,080,906
06/10/2026
87.16
88.44
82.17
82.67
-6.28%
1,062,001
06/09/2026
88.41
91.14
86.10
88.21
+0.64%
555,653
06/08/2026
87.50
88.69
87.33
87.65
-0.03%
575,646
06/05/2026
87.72
88.61
85.99
87.68
-0.41%
455,950
06/04/2026
90.13
90.64
87.01
88.04
-0.85%
567,486
06/03/2026
89.62
90.04
87.29
88.80
-0.85%
697,485
06/02/2026
90.02
92.01
88.02
89.55
-0.66%
563,309
06/01/2026
90.76
91.12
87.96
90.15
-2.16%
393,304
05/29/2026
92.31
93.74
91.38
92.15
-0.62%
506,062
05/28/2026
92.22
93.36
91.07
92.72
-0.86%
406,307
05/27/2026
94.75
95.95
93.34
93.53
-0.75%
472,548
05/26/2026
92.28
95.04
91.70
94.24
+2.94%
531,692
05/22/2026
91.53
92.15
89.55
91.55
+0.71%
1,690,167
05/21/2026
89.64
91.67
86.24
90.90
+0.76%
640,310
05/20/2026
84.55
90.26
82.92
90.21
+7.14%
759,348
05/19/2026
86.65
87.80
83.99
84.20
-4.06%
570,504
05/18/2026
88.73
90.11
87.49
87.76
-0.64%
387,104
05/15/2026
89.52
89.87
87.56
88.33
-2.82%
421,112