ESAB
ESAB (ESAB)
NYSE
$81.42+$0.02 (+0.02%)
Price as of Aug 21, 2026 7:44 PM EDT
  • $5.1B
    Market Cap
  • -30.23%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -5.37%
    Low Price$78.58
    High Price$94.76
  • 3 Months
    -10.61%
    Low Price$78.58
    High Price$106.06
  • 1 Year
    -30.23%
    Low Price$78.58
    High Price$134.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
79.35
81.79
77.70
81.40
+3.59%
863,612
08/20/2026
77.49
79.32
77.34
78.58
-0.39%
1,129,048
08/19/2026
80.33
80.81
77.70
78.89
-0.10%
1,419,793
08/18/2026
82.68
82.68
78.90
78.97
-3.85%
890,651
08/17/2026
84.50
84.62
81.89
82.13
-3.16%
961,463
08/14/2026
85.16
86.62
84.16
84.81
-0.36%
665,333
08/13/2026
86.70
87.00
84.06
85.12
-1.08%
612,588
08/12/2026
88.84
88.92
85.24
86.05
-2.17%
653,706
08/11/2026
86.06
88.73
86.02
87.96
+2.78%
846,823
08/10/2026
90.88
91.41
85.33
85.58
-6.84%
902,963
08/07/2026
94.01
95.91
91.75
91.86
-2.80%
501,496
08/06/2026
92.00
99.89
92.00
94.51
+2.21%
1,168,773
08/06/2026
$1.35 Earnings
08/05/2026
94.03
95.43
92.00
92.47
-2.42%
533,714
08/04/2026
92.74
95.06
90.89
94.76
+4.09%
599,206
08/03/2026
88.19
91.48
86.93
91.04
+5.21%
613,348
07/31/2026
85.49
88.22
84.65
86.53
+1.10%
399,204
07/30/2026
87.61
89.40
84.05
85.59
-0.97%
412,358
07/29/2026
87.18
88.00
84.50
86.43
-3.08%
367,808
07/28/2026
89.07
90.93
86.95
89.18
+0.97%
512,898
07/27/2026
85.77
88.61
85.11
88.32
+4.59%
538,893
07/24/2026
84.03
86.69
83.61
84.44
+0.92%
455,309
07/23/2026
82.37
84.30
82.30
83.67
-0.43%
650,909
07/22/2026
86.31
87.69
83.56
84.03
-2.31%
627,131
07/21/2026
84.39
86.47
83.04
86.02
+3.65%
525,113
07/20/2026
89.87
91.02
82.67
82.99
-7.56%
801,611
07/17/2026
89.69
91.31
88.11
89.78
-2.21%
1,136,870
07/16/2026
86.43
92.11
86.43
91.81
+5.32%
724,342
07/15/2026
87.75
88.37
86.27
87.17
0.00%
633,228
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