ESAB CorporationESABNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $117.50 | $117.53 | $110.50 | $114.62 | 1.37M |
| 1/30/2026 | $118.36 | $121.79 | $118.26 | $121.10 | 543,100 |
| 1/29/2026 | $118.88 | $119.87 | $116.70 | $119.78 | 386,000 |
| 1/28/2026 | $117.46 | $119.52 | $114.81 | $117.60 | 278,800 |
| 1/27/2026 | $119.93 | $119.93 | $117.53 | $117.60 | 362,200 |
| 1/26/2026 | $121.36 | $121.55 | $119.79 | $120.48 | 172,132 |
| 1/23/2026 | $125.03 | $125.03 | $119.04 | $120.72 | 239,805 |
| 1/22/2026 | $120.58 | $121.95 | $119.88 | $121.40 | 299,525 |
| 1/21/2026 | $119.42 | $121.49 | $114.72 | $119.90 | 279,846 |
| 1/20/2026 | $119.51 | $121.12 | $117.50 | $117.84 | 241,000 |
| 1/16/2026 | $122.35 | $122.69 | $120.50 | $121.54 | 200,700 |
| 1/15/2026 | $120.73 | $122.46 | $120.73 | $121.81 | 212,839 |
| 1/14/2026 | $117.55 | $120.94 | $117.55 | $120.07 | 252,900 |
| 1/13/2026 | $121.01 | $121.88 | $119.07 | $119.29 | 304,438 |
| 1/12/2026 | $119.72 | $120.95 | $119.58 | $120.38 | 500,711 |
| 1/9/2026 | $119.58 | $120.44 | $118.50 | $120.20 | 261,900 |
| 1/8/2026 | $112.48 | $118.94 | $112.48 | $118.91 | 437,305 |
| 1/7/2026 | $116.40 | $116.79 | $112.92 | $113.43 | 319,200 |
| 1/6/2026 | $114.10 | $117.01 | $111.71 | $116.43 | 372,600 |
| 1/5/2026 | $113.27 | $117.68 | $113.27 | $114.61 | 281,000 |
| 1/2/2026 | $111.92 | $114.33 | $111.44 | $112.57 | 437,445 |
| 12/31/2025 | $112.61 | $113.36 | $111.25 | $111.72 | 399,840 |
| 12/30/2025 | $112.88 | $113.72 | $112.61 | $113.25 | 254,803 |
| 12/29/2025 | $113.71 | $114.01 | $112.34 | $113.09 | 340,248 |
| 12/26/2025 | $114.72 | $114.80 | $113.29 | $114.21 | 134,305 |
| 12/24/2025 | $113.89 | $114.73 | $113.82 | $114.27 | 134,015 |
| 12/23/2025 | $114.51 | $117.37 | $113.75 | $114.33 | 272,400 |
| 12/22/2025 | $114.17 | $115.99 | $113.85 | $114.77 | 250,602 |
| 12/19/2025 | $113.93 | $114.54 | $112.68 | $113.71 | 777,900 |
| 12/18/2025 | $112.29 | $114.05 | $111.69 | $113.72 | 606,918 |
| 12/17/2025 | $113.68 | $114.40 | $111.28 | $112.83 | 574,615 |
| 12/16/2025 | $115.07 | $115.72 | $113.40 | $114.39 | 387,600 |
| 12/15/2025 | $116.41 | $117.03 | $112.51 | $115.45 | 265,000 |
| 12/12/2025 | $116.19 | $118.00 | $114.27 | $116.14 | 819,000 |
| 12/11/2025 | $113.72 | $116.67 | $113.54 | $115.70 | 586,822 |
| 12/10/2025 | $109.61 | $115.55 | $109.61 | $113.74 | 819,189 |
| 12/9/2025 | $107.76 | $109.63 | $107.17 | $109.61 | 664,713 |
| 12/8/2025 | $110.50 | $111.05 | $107.94 | $108.08 | 574,214 |
| 12/5/2025 | $113.26 | $114.52 | $110.52 | $110.65 | 443,900 |
| 12/4/2025 | $112.50 | $113.87 | $111.92 | $113.26 | 559,700 |
| 12/3/2025 | $109.80 | $112.81 | $109.80 | $112.71 | 322,300 |
| 12/2/2025 | $111.04 | $111.26 | $108.30 | $109.35 | 531,128 |
| 12/1/2025 | $111.00 | $111.95 | $108.56 | $109.85 | 697,400 |
| 11/28/2025 | $112.95 | $113.01 | $112.00 | $112.24 | 103,700 |
| 11/26/2025 | $111.06 | $113.74 | $109.88 | $111.99 | 464,800 |
| 11/25/2025 | $108.28 | $111.69 | $107.61 | $111.55 | 774,133 |
| 11/24/2025 | $106.08 | $108.79 | $105.51 | $107.35 | 523,900 |
| 11/21/2025 | $105.53 | $106.62 | $103.49 | $106.00 | 565,003 |
| 11/20/2025 | $106.40 | $107.07 | $103.99 | $104.39 | 455,300 |
| 11/19/2025 | $107.21 | $107.70 | $104.48 | $104.95 | 545,621 |
| 11/18/2025 | $106.76 | $107.81 | $105.53 | $107.04 | 580,222 |
| 11/17/2025 | $111.35 | $111.35 | $106.92 | $107.16 | 527,200 |
| 11/14/2025 | $110.19 | $112.42 | $110.19 | $111.75 | 370,000 |
| 11/13/2025 | $112.57 | $114.63 | $111.67 | $111.80 | 372,023 |
| 11/12/2025 | $114.67 | $116.08 | $112.43 | $113.07 | 681,200 |
| 11/11/2025 | $114.82 | $115.27 | $113.35 | $115.21 | 320,600 |
| 11/10/2025 | $115.02 | $116.42 | $113.28 | $115.06 | 282,000 |
| 11/7/2025 | $110.98 | $114.48 | $110.98 | $114.39 | 335,600 |
| 11/6/2025 | $112.21 | $113.63 | $111.08 | $111.98 | 307,013 |
| 11/5/2025 | $111.75 | $113.08 | $110.94 | $112.48 | 631,313 |