ESAB Corporation Common Stock (ESAB)

Historical Prices For ESAB Corporation Common Stock (ESAB)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	131.55	132.72	131.19	132.28	252,496	132.28
7/22/2025	128.17	131.88	128.14	130.86	232,611	130.86
7/21/2025	131.54	131.94	127.92	128.04	263,036	128.04
7/18/2025	130.09	130.92	129.13	129.99	241,426	129.99
7/17/2025	125.04	130.85	125.04	129.63	281,307	129.63
7/16/2025	124.18	125.69	122.02	125.32	231,834	125.32
7/15/2025	127.43	127.68	123.83	123.87	243,062	123.87
7/14/2025	126.81	127.49	125.90	126.68	180,706	126.68
7/11/2025	127.00	128.14	126.12	127.33	240,181	127.33
7/10/2025	126.86	129.85	126.69	128.22	221,223	128.22
7/09/2025	127.06	128.02	125.41	126.47	274,945	126.47
7/08/2025	125.06	127.41	124.85	126.47	368,161	126.47
7/07/2025	124.94	126.99	123.99	124.97	352,852	124.97
7/03/2025	125.22	126.27	124.49	125.45	153,726	125.45
7/02/2025	123.76	124.92	123.57	124.92	232,008	124.92
7/01/2025	120.47	125.91	120.34	124.08	239,393	124.08
6/30/2025	121.62	122.35	119.06	120.55	330,798	120.55
6/27/2025	121.63	123.16	119.79	120.70	297,919	120.70
6/26/2025	119.98	121.56	119.16	121.28	296,394	121.28
6/25/2025	118.83	119.52	117.69	118.66	358,108	118.66
6/24/2025	118.46	119.48	116.82	118.44	321,922	118.44
6/23/2025	115.04	117.69	113.86	117.49	331,396	117.49
6/20/2025	118.85	118.90	114.43	115.63	892,890	115.63
6/18/2025	119.42	120.22	116.75	118.18	456,358	118.18
6/17/2025	123.00	123.59	119.48	119.57	312,655	119.57
6/16/2025	125.79	125.95	123.63	123.74	649,966	123.74
6/13/2025	124.32	125.02	122.83	124.13	335,637	124.13
6/12/2025	124.82	126.44	124.48	125.12	154,122	125.12
6/11/2025	126.49	127.33	125.90	126.52	158,541	126.52
6/10/2025	127.55	127.72	125.42	126.19	134,010	126.19
6/09/2025	128.13	128.72	126.89	127.50	206,429	127.50
6/06/2025	127.45	127.45	126.19	127.00	131,910	127.00
6/05/2025	124.28	126.85	121.92	125.67	213,205	125.67
6/04/2025	123.99	125.29	123.34	124.24	161,481	124.24
6/03/2025	122.30	124.47	121.38	123.43	294,797	123.43
6/02/2025	122.51	122.84	121.06	122.21	213,920	122.21
5/30/2025	123.22	123.63	121.69	122.99	251,964	122.99
5/29/2025	124.18	124.59	122.20	123.80	238,946	123.80
5/28/2025	126.78	126.78	123.32	123.56	166,722	123.56
5/27/2025	124.48	127.33	123.66	126.53	334,232	126.53
5/23/2025	122.68	125.09	122.68	123.22	171,768	123.22
5/22/2025	125.16	126.16	124.30	124.91	182,353	124.91
5/21/2025	127.35	128.03	125.28	125.56	151,028	125.56
5/20/2025	129.34	130.06	128.40	128.90	156,699	128.90
5/19/2025	128.56	130.03	127.61	129.74	175,002	129.74
5/16/2025	128.05	130.31	128.05	130.25	214,758	130.25
5/15/2025	127.72	129.12	126.89	128.28	208,613	128.28
5/14/2025	128.72	129.41	127.87	128.55	295,894	128.55
5/13/2025	129.33	130.89	128.49	129.44	303,021	129.44
5/12/2025	131.73	132.55	127.47	128.66	286,663	128.66
5/09/2025	128.51	128.59	126.28	127.86	271,291	127.86
5/08/2025	123.81	126.86	122.33	125.93	255,202	125.93
5/07/2025	125.16	125.54	121.84	122.07	312,813	122.07
5/06/2025	121.64	123.22	120.56	122.29	250,879	122.29
5/05/2025	121.76	124.34	121.21	122.63	339,487	122.63
5/02/2025	121.28	124.96	120.29	123.77	335,687	123.77
5/01/2025	124.14	124.77	117.58	118.23	411,468	118.23
4/30/2025	117.38	120.55	114.35	120.12	384,920	120.12
4/29/2025	119.18	119.37	116.90	118.50	324,606	118.50
4/28/2025	119.68	122.70	118.82	119.25	304,137	119.25