MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ESAB — ESAB Corporation
NYSEESAB Corporation
$67.11
+1.23(+1.87%)
- O
- 65.77
- H
- 68.73
- L
- 64.99
- V
- 787.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$67.11
Period Return-38.89%
Period High$137.42
Period Low$64.83
Avg Daily Volume546.7K
Total Trading Days365
ESAB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $65.77 | $68.73 | $64.99 | $67.11 | +$1.23 | +1.87% | 787,257 | $67.33 | $64.99 $68.73 |
| Sep 30, 2026 | $67.84 | $67.89 | $65.66 | $65.88 | $-1.72 | -2.54% | 996,902 | $66.20 | $65.66 $67.89 |
| Sep 29, 2026 | $68.06 | $68.70 | $67.06 | $67.60 | +$0.35 | +0.52% | 862,805 | $67.77 | $67.06 $68.70 |
| Sep 28, 2026 | $70.97 | $71.68 | $66.30 | $67.25 | $-4.66 | -6.48% | 1,182,069 | $67.84 | $66.30 $71.68 |
| Sep 25, 2026 | $68.42 | $71.99 | $67.89 | $71.91 | +$4.02 | +5.92% | 1,070,398 | $70.67 | $67.89 $71.99 |
| Sep 24, 2026 | $66.49 | $68.38 | $66.17 | $67.89 | +$0.56 | +0.83% | 1,069,572 | $67.51 | $66.17 $68.38 |
| Sep 23, 2026 | $67.68 | $70.07 | $66.99 | $67.33 | $-1.11 | -1.62% | 1,209,941 | $67.84 | $66.99 $70.07 |
| Sep 22, 2026 | $68.65 | $69.17 | $67.39 | $68.44 | +$1.43 | +2.13% | 944,477 | $68.22 | $67.39 $69.17 |
| Sep 21, 2026 | $65.99 | $67.85 | $64.86 | $67.01 | +$2.07 | +3.19% | 1,489,861 | $66.81 | $64.86 $67.85 |
| Sep 18, 2026 | $66.82 | $67.10 | $64.83 | $64.94 | $-1.73 | -2.59% | 1,034,787 | $65.26 | $64.83 $67.10 |
| Sep 17, 2026 | $68.32 | $70.00 | $66.23 | $66.67 | +$0.19 | +0.29% | 1,066,798 | $66.80 | $66.23 $70.00 |
| Sep 16, 2026 | $67.69 | $69.07 | $66.18 | $66.48 | $-0.73 | -1.09% | 913,207 | $67.38 | $66.18 $69.07 |
| Sep 15, 2026 | $68.25 | $68.40 | $66.67 | $67.21 | $-0.31 | -0.46% | 934,121 | $67.43 | $66.67 $68.40 |
| Sep 14, 2026 | $68.44 | $69.03 | $67.21 | $67.52 | $-3.17 | -4.48% | 1,241,021 | $67.81 | $67.21 $69.03 |
| Sep 11, 2026 | $70.94 | $71.37 | $70.09 | $70.69 | +$1.42 | +2.05% | 791,881 | $70.72 | $70.09 $71.37 |
| Sep 10, 2026 | $70.92 | $72.10 | $68.22 | $69.27 | $-3.54 | -4.86% | 1,153,851 | $69.39 | $68.22 $72.10 |
| Sep 9, 2026 | $73.62 | $74.47 | $72.76 | $72.81 | $-1.93 | -2.58% | 676,162 | $73.26 | $72.76 $74.47 |
| Sep 8, 2026 | $75.16 | $75.49 | $73.74 | $74.74 | $-0.28 | -0.37% | 526,938 | $74.61 | $73.74 $75.49 |
| Sep 4, 2026 | $74.70 | $76.06 | $74.29 | $75.02 | +$0.32 | +0.43% | 644,310 | $75.05 | $74.29 $76.06 |
| Sep 3, 2026 | $75.08 | $75.64 | $73.21 | $74.70 | +$0.73 | +0.99% | 902,662 | $74.42 | $73.21 $75.64 |
| Sep 2, 2026 | $74.46 | $75.13 | $73.31 | $73.97 | $-0.07 | -0.09% | 652,193 | $74.22 | $73.31 $75.13 |
| Sep 1, 2026 | $74.82 | $75.94 | $73.78 | $74.04 | $-1.34 | -1.78% | 904,239 | $74.80 | $73.78 $75.94 |
| Aug 31, 2026 | $75.75 | $76.90 | $74.69 | $75.38 | $-1.05 | -1.37% | 924,639 | $75.38 | $74.69 $76.90 |
| Aug 28, 2026 | $79.28 | $79.40 | $75.83 | $76.43 | $-2.56 | -3.24% | 859,297 | $76.79 | $75.83 $79.40 |
| Aug 27, 2026 | $81.95 | $82.22 | $78.60 | $78.99 | $-3.24 | -3.94% | 553,288 | $79.34 | $78.60 $82.22 |
| Aug 26, 2026 | $81.27 | $83.20 | $81.27 | $82.23 | +$1.77 | +2.20% | 478,488 | $82.35 | $81.27 $83.20 |
| Aug 25, 2026 | $80.51 | $81.21 | $79.04 | $80.46 | +$1.21 | +1.53% | 506,929 | $80.03 | $79.04 $81.21 |
| Aug 24, 2026 | $81.45 | $82.84 | $78.67 | $79.25 | $-2.15 | -2.64% | 710,906 | $79.62 | $78.67 $82.84 |
| Aug 21, 2026 | $79.35 | $81.79 | $77.70 | $81.40 | +$2.82 | +3.59% | 863,613 | $80.57 | $77.70 $81.79 |
| Aug 20, 2026 | $77.49 | $79.32 | $77.34 | $78.58 | $-0.31 | -0.39% | 1,128,904 | $78.36 | $77.34 $79.32 |