NYSE:ESAB | Historical Stock Price | ESAB Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$30.96$42.05$57.10$77.55$105.32$143.032022-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$86.62$87.23124,900——
2023-12-28$87.49$88.11107,000——
2023-12-27$87.33$87.88147,000——
2023-12-26$87.28$87.8352,000——
2023-12-22$87.01$87.56101,200——
2023-12-21$86.58$87.13137,100——
2023-12-20$86.26$86.81150,500——
2023-12-19$86.77$87.32248,500——
2023-12-18$86.32$86.87228,400——
2023-12-15$85.72$86.26892,400——
2023-12-14$85.38$85.92263,900——
2023-12-13$83.13$83.66288,400——
2023-12-12$82.31$82.83186,100——
2023-12-11$82.53$83.05206,900——
2023-12-08$82.15$82.67222,000——
2023-12-07$81.50$82.02185,300——
2023-12-06$81.67$82.19383,200——
2023-12-05$79.98$80.49321,100——
2023-12-04$79.46$79.96286,000——
2023-12-01$79.08$79.581,411,800——
2023-11-30$77.15$77.64222,100——
2023-11-29$76.58$77.07276,500——
2023-11-28$77.37$77.86171,300——
2023-11-27$79.11$79.61165,500——
2023-11-24$79.79$80.30100,700——
2023-11-22$78.93$79.43124,500——
2023-11-21$79.21$79.71127,200——
2023-11-20$79.00$79.50213,800——
2023-11-17$79.14$79.64123,500——
2023-11-16$78.78$79.2894,200——
2023-11-15$79.43$79.93142,400——
2023-11-14$79.29$79.79175,300——
2023-11-13$77.52$78.01175,200——
2023-11-10$77.00$77.49148,500——
2023-11-09$76.25$76.73235,500——
2023-11-08$75.07$75.55222,100——
2023-11-07$75.03$75.51229,400——
2023-11-06$75.03$75.51219,400——
2023-11-03$75.07$75.55363,000——
2023-11-02$72.32$72.78444,900——
2023-11-01$69.05$69.49462,000——
2023-10-31$63.30$63.70376,100——
2023-10-30$63.34$63.74198,100——
2023-10-27$63.09$63.49268,700——
2023-10-26$62.80$63.20137,800——
2023-10-25$62.41$62.81303,000——
2023-10-24$62.10$62.49498,100——
2023-10-23$64.94$65.35215,800——
2023-10-20$65.08$65.49218,800——
2023-10-19$65.23$65.64646,100——
2023-10-18$66.71$67.13417,400——
2023-10-17$71.00$71.45345,900——
2023-10-16$69.96$70.40298,800——
2023-10-13$70.00$70.44297,500——
2023-10-12$70.86$71.31166,000——
2023-10-11$71.69$72.15136,000——
2023-10-10$69.71$70.15135,200——
2023-10-09$70.29$70.74233,500——
2023-10-06$68.63$69.07169,600——
2023-10-05$67.59$68.02128,400——
2023-10-04$68.79$69.23202,900——
2023-10-03$67.98$68.41214,900——
2023-10-02$67.71$68.14223,700——
2023-09-29$70.22$70.67200,600——
2023-09-28$70.89$71.34161,200——
2023-09-27$70.11$70.49328,200——
2023-09-26$69.18$69.56121,300——
2023-09-25$70.88$71.27151,000——
2023-09-22$69.15$69.53132,200——
2023-09-21$69.08$69.46129,500——
2023-09-20$70.85$71.24161,600——
2023-09-19$72.17$72.57192,400——
2023-09-18$72.42$72.82448,000——
2023-09-15$68.30$68.681,150,800——
2023-09-14$68.25$68.62216,900——
2023-09-13$68.13$68.50269,300——
2023-09-12$69.27$69.65171,700——
2023-09-11$69.48$69.86156,200——
2023-09-08$69.56$69.94193,700——
2023-09-07$69.37$69.75372,900——
2023-09-06$71.08$71.47148,200——
2023-09-05$71.72$72.11265,100——
2023-09-01$72.99$73.39122,100——
2023-08-31$72.17$72.57149,800——
2023-08-30$72.15$72.55128,800——
2023-08-29$71.65$72.0496,200——
2023-08-28$70.86$71.25268,700——
2023-08-25$68.98$69.36106,300——
2023-08-24$68.34$68.7292,600——
2023-08-23$69.49$69.87110,100——
2023-08-22$68.69$69.0797,500——
2023-08-21$69.09$69.47141,800——
2023-08-18$67.95$68.32183,900——
2023-08-17$68.40$68.78123,700——
2023-08-16$69.55$69.93106,500——
2023-08-15$70.49$70.88141,500——
2023-08-14$71.34$71.73212,600——
2023-08-11$71.37$71.7679,300——
2023-08-10$71.09$71.48155,400——
2023-08-09$71.30$71.69100,500——
2023-08-08$72.02$72.42167,700——
2023-08-07$72.83$73.23169,900——
2023-08-04$71.16$71.55243,400——
2023-08-03$72.72$73.12250,900——
2023-08-02$71.73$72.12359,100——
2023-08-01$73.35$73.75489,700——
2023-07-31$68.70$69.08383,800——
2023-07-28$67.50$67.87231,000——
2023-07-27$67.53$67.90249,800——
2023-07-26$67.50$67.87194,800——
2023-07-25$67.98$68.35185,800——
2023-07-24$67.53$67.90154,900——
2023-07-21$67.61$67.98198,500——
2023-07-20$68.64$69.02234,200——
2023-07-19$69.21$69.59764,400——
2023-07-18$68.68$69.06170,500——
2023-07-17$69.13$69.51116,800——
2023-07-14$68.40$68.78313,200——
2023-07-13$69.11$69.49174,000——
2023-07-12$69.37$69.75260,000——
2023-07-11$68.44$68.82183,800——
2023-07-10$67.24$67.61237,900——
2023-07-07$65.74$66.10408,500——
2023-07-06$64.18$64.53313,600——
2023-07-05$65.50$65.86170,600——
2023-07-03$65.87$66.2354,400——
2023-06-30$66.54$66.91227,400——
2023-06-29$66.16$66.52250,600——
2023-06-28$65.01$65.31236,700——
2023-06-27$64.68$64.98172,900——
2023-06-26$62.84$63.13190,700——
2023-06-23$63.22$63.51262,100——
2023-06-22$64.64$64.93129,400——
2023-06-21$65.31$65.61162,600——
2023-06-20$64.44$64.73266,200——
2023-06-16$66.21$66.51435,000——
2023-06-15$65.72$66.02146,800——
2023-06-14$65.87$66.17210,100——
2023-06-13$65.62$65.92171,300——
2023-06-12$64.59$64.88230,400——
2023-06-09$64.68$64.98130,800——
2023-06-08$64.86$65.16121,200——
2023-06-07$65.17$65.47258,100——
2023-06-06$62.97$63.26178,400——
2023-06-05$61.52$61.80137,500——
2023-06-02$63.08$63.37379,700——
2023-06-01$60.62$60.90241,900——
2023-05-31$58.72$58.99601,000——
2023-05-30$59.65$59.92122,200——
2023-05-26$59.65$59.92114,400——
2023-05-25$58.82$59.0998,600——
2023-05-24$58.79$59.06130,500——
2023-05-23$58.90$59.17156,200——
2023-05-22$59.66$59.93137,500——
2023-05-19$60.12$60.39162,200——
2023-05-18$59.88$60.15133,800——
2023-05-17$60.27$60.54236,300——
2023-05-16$60.58$60.86328,500——
2023-05-15$60.03$60.30152,500——
2023-05-12$59.45$59.72131,400——
2023-05-11$59.35$59.62147,100——
2023-05-10$58.74$59.01137,700——
2023-05-09$58.81$59.08140,600——
2023-05-08$58.81$59.08166,600——
2023-05-05$60.63$60.91152,900——
2023-05-04$58.76$59.03208,000——
2023-05-03$59.93$60.20276,200——
2023-05-02$58.14$58.41389,000——
2023-05-01$58.00$58.26815,900——
2023-04-28$58.36$58.63287,700——
2023-04-27$57.50$57.76211,400——
2023-04-26$55.62$55.87395,300——
2023-04-25$57.73$57.99155,200——
2023-04-24$59.06$59.33148,400——
2023-04-21$59.65$59.92174,600——
2023-04-20$59.01$59.28134,100——
2023-04-19$58.66$58.93144,300——
2023-04-18$58.71$58.98148,400——
2023-04-17$59.04$59.31161,400——
2023-04-14$59.09$59.36257,300——
2023-04-13$58.81$59.08140,900——
2023-04-12$58.20$58.47318,100——
2023-04-11$57.15$57.41211,900——
2023-04-10$56.61$56.87296,400——
2023-04-06$55.68$55.93267,900——
2023-04-05$55.52$55.77706,100——
2023-04-04$56.56$56.82292,200——
2023-04-03$59.46$59.73161,000——
2023-03-31$59.07$59.34144,100——
2023-03-30$58.39$58.66108,000——
2023-03-29$58.74$58.96198,200——
2023-03-28$57.38$57.59146,700——
2023-03-27$56.99$57.20185,100——
2023-03-24$56.59$56.80209,600——
2023-03-23$56.54$56.75173,900——
2023-03-22$56.52$56.73266,100——
2023-03-21$58.17$58.39303,500——
2023-03-20$57.56$57.77365,500——
2023-03-17$59.06$59.281,041,600——
2023-03-16$60.08$60.30295,400——
2023-03-15$58.39$58.61475,300——
2023-03-14$60.90$61.13312,500——
2023-03-13$59.32$59.54678,800——
2023-03-10$59.74$59.96480,000——
2023-03-09$61.47$61.70465,900——
2023-03-08$61.32$61.55337,300——
2023-03-07$61.66$61.89489,000——
2023-03-06$59.49$59.71348,600——
2023-03-03$60.68$60.90222,900——
2023-03-02$60.66$60.88301,400——
2023-03-01$59.56$59.78151,100——
2023-02-28$58.65$58.87330,300——
2023-02-27$58.34$58.56605,200——
2023-02-24$57.24$57.45111,800——
2023-02-23$58.09$58.31189,600——
2023-02-22$57.32$57.53362,200——
2023-02-21$56.21$56.42231,300——
2023-02-17$58.60$58.82314,000——
2023-02-16$58.98$59.20271,100——
2023-02-15$59.47$59.69456,600——
2023-02-14$59.00$59.22246,000——
2023-02-13$59.50$59.72298,100——
2023-02-10$58.99$59.21343,900——
2023-02-09$59.87$60.09331,800——
2023-02-08$60.30$60.52264,900——
2023-02-07$60.03$60.25317,700——
2023-02-06$59.36$59.58268,100——
2023-02-03$60.41$60.63182,700——
2023-02-02$61.80$62.03317,000——
2023-02-01$58.74$58.96256,500——
2023-01-31$57.81$58.02331,900——
2023-01-30$56.29$56.50119,400——
2023-01-27$56.39$56.60124,800——
2023-01-26$56.58$56.79158,900——
2023-01-25$55.92$56.13223,200——
2023-01-24$56.61$56.82142,200——
2023-01-23$55.28$55.48145,000——
2023-01-20$54.49$54.69242,400——
2023-01-19$52.61$52.81218,400——
2023-01-18$53.63$53.83204,400——
2023-01-17$53.76$53.96273,300——
2023-01-13$53.60$53.80198,600——
2023-01-12$52.72$52.92197,300——
2023-01-11$51.76$51.95102,400——
2023-01-10$52.11$52.30147,700——
2023-01-09$52.00$52.19292,800——
2023-01-06$52.00$52.19269,100——
2023-01-05$50.01$50.20307,000——
2023-01-04$49.96$50.15223,200——
2023-01-03$48.51$48.69315,100——