ESAB Corporation Common Stock (ESAB)

Historical Prices For ESAB Corporation Common Stock (ESAB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	121.67	123.55	119.84	123.33	378,645	123.33
10/22/2025	122.56	124.17	120.50	120.73	833,318	120.73
10/21/2025	123.52	124.33	122.37	123.35	442,611	123.35
10/20/2025	123.40	123.69	121.84	122.84	536,507	122.84
10/17/2025	121.69	122.20	120.55	121.87	316,324	121.87
10/16/2025	122.33	122.53	120.43	121.66	418,942	121.66
10/15/2025	121.31	123.03	119.57	121.36	456,529	121.36
10/14/2025	115.32	121.70	114.75	120.34	475,188	120.34
10/13/2025	117.29	118.37	115.71	115.74	455,605	115.74
10/10/2025	118.94	119.25	115.92	115.98	280,763	115.98
10/09/2025	120.41	120.85	117.89	118.43	280,680	118.43
10/08/2025	118.67	120.03	117.56	119.78	346,090	119.78
10/07/2025	118.85	119.34	117.08	117.40	367,497	117.40
10/06/2025	116.69	119.12	116.58	118.64	464,618	118.64
10/03/2025	114.37	118.90	113.56	117.56	590,923	117.56
10/02/2025	111.70	112.86	110.17	112.52	299,709	112.52
10/01/2025	111.08	111.74	110.53	111.41	255,925	111.41
9/30/2025	109.53	111.84	109.00	111.74	395,845	111.74
9/29/2025	111.02	112.89	109.00	109.61	526,673	109.61
9/26/2025	110.14	111.22	109.61	110.06	394,120	110.06
9/25/2025	107.89	110.00	106.68	109.90	459,982	109.90
9/24/2025	109.55	110.51	107.47	108.14	749,313	108.14
9/23/2025	111.53	111.85	108.48	109.45	784,922	109.45
9/22/2025	110.47	111.45	108.79	110.80	734,989	110.80
9/19/2025	107.64	111.44	107.44	110.45	1,256,678	110.45
9/18/2025	110.15	110.83	109.00	109.64	759,928	109.64
9/17/2025	109.31	111.85	108.28	109.53	552,482	109.53
9/16/2025	109.55	109.86	107.21	108.82	455,268	108.82
9/15/2025	110.71	111.75	108.72	109.07	491,942	109.07
9/12/2025	112.59	113.00	110.15	110.28	457,160	110.28
9/11/2025	113.86	115.38	113.03	113.08	512,919	113.08
9/10/2025	113.94	116.32	113.28	113.60	272,223	113.60
9/09/2025	117.14	117.38	113.50	113.96	266,583	113.96
9/08/2025	117.54	117.80	115.74	116.39	442,301	116.39
9/05/2025	117.89	119.25	116.52	117.80	236,856	117.80
9/04/2025	114.33	116.64	114.00	116.42	306,449	116.42
9/03/2025	114.41	115.20	112.80	114.06	327,167	114.06
9/02/2025	113.61	114.92	112.70	114.88	251,312	114.88
8/29/2025	117.10	118.03	114.76	115.37	323,141	115.37
8/28/2025	117.76	118.01	116.01	116.81	435,133	116.81
8/27/2025	117.53	118.69	116.65	117.50	444,992	117.50
8/26/2025	115.67	117.61	114.81	117.53	402,630	117.53
8/25/2025	117.20	118.01	115.33	115.36	477,661	115.36
8/22/2025	114.75	117.80	113.35	117.14	367,148	117.14
8/21/2025	112.16	113.22	110.75	111.93	936,371	111.93
8/20/2025	112.94	113.53	111.68	112.70	476,544	112.70
8/19/2025	110.28	113.86	110.28	113.31	654,010	113.31
8/18/2025	110.66	111.06	109.50	110.25	452,047	110.25
8/15/2025	112.35	112.35	109.86	110.31	280,704	110.31
8/14/2025	113.26	113.75	110.72	111.68	328,805	111.68
8/13/2025	112.59	114.42	112.59	114.42	670,984	114.42
8/12/2025	112.00	112.83	108.89	112.21	366,551	112.21
8/11/2025	111.22	112.00	108.73	108.78	463,420	108.78
8/08/2025	116.29	117.19	110.49	111.13	406,790	111.13
8/07/2025	113.25	120.02	112.14	115.86	980,796	115.86
8/06/2025	129.69	129.69	108.00	109.27	2,072,780	109.27
8/05/2025	131.03	132.24	129.13	132.03	338,079	132.03
8/04/2025	131.26	132.86	130.21	131.03	244,801	131.03
8/01/2025	131.91	133.69	129.59	130.42	534,518	130.42
7/31/2025	130.99	135.84	130.99	134.17	312,472	134.17
7/30/2025	130.95	132.57	128.63	132.47	427,684	132.47
7/29/2025	132.91	133.28	130.19	130.34	140,139	130.34
7/28/2025	133.81	134.39	130.87	131.63	515,203	131.63
7/25/2025	132.79	133.30	131.47	133.28	177,923	133.28
7/24/2025	131.52	132.43	130.83	132.07	205,566	132.07