Get the Stockscreener App
117.14
4.65%
5.21
Esab Corp Stock (ESAB) Price History
The historical daily chart and data for Esab Corp stock (ESAB), show that the latest closing stock price as of August 22, 2025, is $117.14.
- Esab Corp all-time high stock price is $135.97, occurred on November 06, 2024.
- The lowest Esab Corp stock price recorded was $32.12 on October 11, 2022. Since then, Esab Corp's stock price has risen over 264.69% to $117.14 now.
- The 52-week high stock price for ESAB is $135.97, representing a 16.07% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ESAB is $93.15, indicating a -20.48% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Esab Corp (ESAB) stock in the beginning of 2024 was $50.95. The stock closed the year at $46.92, a loss of over -7.91% for the year.
The table below shows more information about ESAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $117.8 | $113.3 | $4.45 | 366,913.0 | +4.65% |
| Aug 21, 2025 | $113.2 | $110.8 | $2.47 | 925,001.0 | -0.68% |
| Aug 20, 2025 | $113.5 | $111.7 | $1.85 | 476,544.0 | -0.54% |
| Aug 19, 2025 | $113.9 | $110.3 | $3.58 | 653,965.0 | +2.78% |
| Aug 18, 2025 | $111.1 | $109.5 | $1.56 | 451,002.0 | -0.05% |
| Aug 15, 2025 | $112.3 | $109.9 | $2.49 | 280,704.0 | -1.23% |
| Aug 14, 2025 | $113.8 | $110.7 | $3.03 | 328,805.0 | -2.39% |
| Aug 13, 2025 | $114.4 | $112.6 | $1.83 | 670,984.0 | +1.97% |
| Aug 12, 2025 | $112.8 | $108.9 | $3.94 | 366,550.0 | +3.15% |
| Aug 11, 2025 | $112.0 | $108.7 | $3.27 | 463,300.0 | -2.11% |
| Aug 08, 2025 | $117.2 | $110.5 | $6.70 | 406,790.0 | -4.08% |
| Aug 07, 2025 | $120.0 | $112.1 | $7.88 | 980,796.0 | +6.03% |
| Aug 06, 2025 | $129.7 | $108.0 | $21.69 | 2,072,591.0 | -17.24% |
| Aug 05, 2025 | $132.2 | $129.1 | $3.11 | 338,024.0 | +0.76% |
| Aug 04, 2025 | $132.9 | $130.2 | $2.65 | 244,801.0 | +0.47% |
| Aug 01, 2025 | $133.7 | $129.6 | $4.10 | 534,429.0 | -2.79% |
| Jul 31, 2025 | $135.8 | $131.0 | $4.85 | 312,465.0 | +1.28% |
| Jul 30, 2025 | $132.6 | $128.6 | $3.94 | 427,345.0 | +1.63% |
| Jul 29, 2025 | $133.3 | $130.2 | $3.09 | 140,139.0 | -0.98% |
| Jul 28, 2025 | $134.4 | $130.9 | $3.52 | 514,866.0 | -1.24% |
| Jul 25, 2025 | $133.3 | $131.5 | $1.83 | 177,550.0 | +0.92% |
| Jul 24, 2025 | $132.4 | $130.8 | $1.59 | 205,160.0 | -0.16% |
Esab Corp Stock (ESAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Esab Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Esab Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Esab Corp Stock (ESAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $133.7 | $108.0 | $25.69 | 9,928,112.0 | -12.69% |
| Jul, 2025 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| Jun, 2025 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| May, 2025 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| Apr, 2025 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| Mar, 2025 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| Feb, 2025 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| Jan, 2025 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
Esab Corp Stock (ESAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| Nov, 2024 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| Oct, 2024 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| Sep, 2024 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| Aug, 2024 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| Jul, 2024 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| Jun, 2024 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| May, 2024 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| Apr, 2024 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| Mar, 2024 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| Feb, 2024 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| Jan, 2024 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
Esab Corp Stock (ESAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| Nov, 2023 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| Oct, 2023 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| Sep, 2023 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| Aug, 2023 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| Jul, 2023 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| Jun, 2023 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| May, 2023 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| Apr, 2023 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| Mar, 2023 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| Feb, 2023 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| Jan, 2023 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):