ESAB
ESAB (ESAB)
NYSE
$98.79-$3.49 (-3.41%)
Price as of Jun 23, 2026 6:02 PM EDT
  • $6.2B
    Market Cap
  • -12.63%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    +11.38%
    Low Price$82.92
    High Price$106.20
  • 3 Months
    +8.67%
    Low Price$82.92
    High Price$109.55
  • 1 Year
    -12.63%
    Low Price$82.92
    High Price$134.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
105.83
107.01
101.25
102.28
-3.69%
915,009
06/18/2026
101.97
106.93
100.55
106.20
+7.07%
1,565,415
06/17/2026
102.09
104.98
98.83
99.19
-3.23%
916,905
06/16/2026
98.65
103.42
98.22
102.50
+5.98%
1,110,173
06/15/2026
96.92
100.64
96.00
96.72
+5.62%
1,623,997
06/12/2026
90.18
92.53
89.20
91.57
+2.71%
872,224
06/11/2026
83.61
89.83
82.19
89.15
+7.51%
1,080,906
06/10/2026
87.43
88.71
82.42
82.92
-6.28%
1,062,001
06/09/2026
88.68
91.42
86.36
88.48
+0.64%
555,653
06/08/2026
87.77
88.96
87.60
87.92
-0.03%
575,646
06/05/2026
87.99
88.88
86.25
87.95
-0.41%
455,950
06/04/2026
90.41
90.91
87.28
88.31
-0.85%
567,486
06/03/2026
89.90
90.32
87.56
89.07
-0.85%
697,485
06/02/2026
90.30
92.30
88.29
89.83
-0.66%
563,309
06/01/2026
91.04
91.40
88.23
90.43
-2.16%
393,304
05/29/2026
92.59
94.03
91.66
92.43
-0.62%
506,062
05/28/2026
92.50
93.65
91.35
93.01
-0.86%
406,307
05/27/2026
95.04
96.25
93.63
93.82
-0.75%
472,548
05/26/2026
92.56
95.34
91.98
94.53
+2.94%
531,692
05/22/2026
91.81
92.43
89.83
91.83
+0.71%
1,690,167
05/21/2026
89.92
91.95
86.51
91.18
+0.76%
640,310
05/20/2026
84.81
90.54
83.17
90.49
+7.14%
759,348
05/19/2026
86.92
88.07
84.25
84.46
-4.06%
570,504
05/18/2026
89.00
90.39
87.76
88.03
-0.64%
387,104
05/15/2026
89.80
90.15
87.83
88.60
-2.82%
421,112
05/14/2026
91.78
93.25
90.51
91.17
+0.16%
432,113
05/13/2026
93.42
95.27
90.05
91.02
-3.38%
628,569
05/12/2026
96.50
96.53
93.05
94.20
-2.45%
488,496
05/11/2026
101.29
101.39
95.64
96.57
-4.33%
683,013
05/08/2026
102.75
105.38
100.29
100.94
-1.42%
638,705
05/07/2026
100.00
105.64
99.67
102.39
+0.85%
807,620
05/07/2026
$1.31 Earnings
05/06/2026
99.98
102.84
96.14
101.53
+4.42%
719,363
05/05/2026
96.27
98.37
95.12
97.23
+2.44%
481,517
05/04/2026
97.01
98.24
94.88
94.91
-3.09%
504,509
05/01/2026
98.55
100.17
96.93
97.94
-0.34%
423,332
04/30/2026
97.06
98.47
95.57
98.27
+2.05%
473,671
04/29/2026
99.11
99.37
95.19
96.30
-3.25%
760,881
04/28/2026
103.17
103.18
98.77
99.53
-3.61%
437,657
04/27/2026
101.31
103.86
101.29
103.26
+1.95%
577,731
04/24/2026
102.76
103.37
100.65
101.28
-1.59%
512,735
04/23/2026
104.35
104.98
101.56
102.92
-0.91%
430,091
04/22/2026
106.84
106.87
103.60
103.86
-1.66%
684,265
04/21/2026
107.62
109.15
105.09
105.61
-1.90%
587,764
04/20/2026
108.60
109.19
105.66
107.66
-1.73%
1,103,207
04/17/2026
101.22
110.35
101.22
109.55
+10.73%
1,095,573
04/16/2026
101.66
102.58
97.91
98.93
-2.45%
710,157
04/15/2026
104.32
104.33
100.35
101.41
-2.64%
475,646
04/14/2026
102.59
104.61
100.66
104.16
+1.73%
629,723
04/13/2026
100.84
102.44
99.26
102.39
+0.73%
506,778
04/10/2026
102.01
102.01
99.93
101.65
-0.59%
494,716
04/09/2026
101.93
103.39
101.08
102.25
-0.68%
585,202
04/08/2026
101.41
103.78
99.79
102.95
+8.77%
1,140,272
04/07/2026
95.42
96.16
92.92
94.65
-1.52%
705,766
04/06/2026
96.89
97.98
95.91
96.11
-2.30%
672,673
04/02/2026
96.65
100.64
96.04
98.37
-2.51%
1,150,254
04/02/2026
$0.10 Dividend
04/01/2026
98.05
101.76
98.05
100.90
+4.49%
949,169
03/31/2026
93.12
97.72
91.63
96.56
+5.82%
890,447
03/30/2026
91.83
92.82
89.32
91.25
-0.26%
843,211
03/27/2026
90.52
92.27
89.61
91.49
-0.94%
814,902
03/26/2026
96.00
96.95
92.21
92.36
-5.24%
1,132,288
03/25/2026
97.12
97.98
94.41
97.46
+2.20%
432,644
03/24/2026
94.28
96.08
93.01
95.37
-0.28%
539,208
03/23/2026
94.90
98.80
93.69
95.64
+1.61%
864,953
03/20/2026
98.23
98.68
93.96
94.12
-4.20%
1,340,201
03/19/2026
95.25
98.84
93.60
98.24
+1.18%
627,795
03/18/2026
98.84
100.49
96.96
97.09
-2.32%
849,102
03/17/2026
99.27
100.58
96.37
99.40
+1.21%
841,253
03/16/2026
98.61
99.93
97.92
98.21
+0.39%
597,460
03/13/2026
103.90
104.79
97.44
97.83
-5.47%
627,945
03/12/2026
106.06
109.71
101.83
103.50
-4.20%
435,825
03/11/2026
106.70
108.60
105.25
108.03
+0.36%
356,692
03/10/2026
107.24
109.98
106.14
107.64
+0.68%
669,572
03/09/2026
105.60
107.76
103.44
106.91
-0.71%
405,334
03/06/2026
111.91
111.91
107.46
107.68
-4.95%
300,058
03/05/2026
116.54
118.06
112.09
113.29
-3.66%
367,548
03/04/2026
116.95
117.64
113.80
117.59
+0.94%
408,789
03/03/2026
117.61
118.08
113.37
116.49
-4.14%
397,411
03/02/2026
124.78
125.21
120.84
121.52
-3.59%
380,483
02/27/2026
122.51
126.58
121.94
126.05
+1.04%
438,241
02/26/2026
124.98
126.97
123.70
124.75
+0.07%
421,559
02/25/2026
125.22
125.65
121.46
124.66
-0.42%
446,828
02/24/2026
122.56
126.59
122.49
125.19
+2.17%
438,587
02/23/2026
129.87
130.22
122.30
122.53
-4.65%
431,747
02/20/2026
131.43
131.76
127.63
128.50
-1.51%
412,982
02/20/2026
$1.35 Earnings
02/19/2026
132.84
133.21
130.25
130.47
-1.71%
340,012
02/18/2026
133.84
136.42
132.26
132.74
-0.42%
382,708
02/17/2026
134.87
135.22
132.38
133.30
-1.03%
291,783
02/13/2026
134.45
136.77
131.37
134.69
+0.68%
392,207
02/12/2026
134.90
137.28
133.03
133.78
-0.45%
588,195
02/11/2026
135.35
136.26
133.63
134.39
+0.06%
316,363
02/10/2026
133.14
134.90
131.93
134.31
+1.23%
330,616
02/09/2026
132.80
133.81
130.55
132.68
-0.93%
584,171
02/06/2026
129.45
135.28
128.28
133.92
+4.81%
1,091,636
02/05/2026
126.25
131.13
126.25
127.77
+0.23%
847,166
02/04/2026
118.49
128.48
118.49
127.48
+8.26%
1,173,976
02/03/2026
112.95
117.75
110.84
117.75
+2.84%
953,984
02/02/2026
117.38
117.41
110.39
114.51
-5.35%
1,524,224