ESAB Stock Price History
NYSE: ESABIndustrialsIndustrial Machinery/ComponentsUSD
66.85+1.97 (+3.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESAB price history at a glance
The price history for ESAB (ESAB) on this page begins on March 28, 2022, when the stock closed at $50.00; it most recently closed at $66.85 on October 5, 2026. The highest price in this record is $137.42, reached on February 9, 2026; the latest close is 51.4% below that peak. Across the 3 complete calendar years in the table, ESAB finished higher in 2 and lower in 1. Its best year was 2023 (+84.6%) and its worst was 2025 (-4.5%).
Over roughly 5 years the share price changed +33.7%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, ESAB has lost 43.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $137.42
- Date of high
- Feb 9, 2026
- Low since 2022
- $32.12
- Date of low
- Oct 10, 2022
- 52-week high
- $137.42
- 52-week low
- $62.74
- IPO year
- 2022
- Last close
- $66.85
ESAB returns
1 week
-4.36%
1 month
-8.19%
3 months
-25.02%
6 months
-34.24%
Year to date
-40.16%
1 year
-43.55%
3 years
-4.50%
ESAB price return, excluding dividends.
ESAB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.85 | -40.61% |
| 2025 | 112.57 | -4.55% |
| 2024 | 117.93 | +36.15% |
| 2023 | 86.62 | +84.61% |
| 2022* | 46.92 | -6.16% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ESAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.00 | 67.29 | 63.33 | 66.85 | +3.04% | |
| 65.76 | 65.75 | 62.74 | 64.88 | -3.34% | |
| 70.07 | 70.66 | 65.59 | 67.12 | -6.56% | |
| 72.14 | 73.17 | 71.40 | 71.83 | +0.52% | |
| 69.81 | 73.30 | 68.86 | 71.46 | +2.23% | |
| 68.96 | 70.20 | 67.76 | 69.90 | +4.16% | |
| 65.77 | 68.73 | 64.99 | 67.11 | +1.87% | |
| 67.84 | 67.89 | 65.66 | 65.88 | -2.54% | |
| 68.06 | 68.70 | 67.06 | 67.60 | +0.52% | |
| 70.97 | 71.68 | 66.30 | 67.25 | -6.48% | |
| 68.42 | 71.99 | 67.89 | 71.91 | +5.92% | |
| 66.49 | 68.38 | 66.17 | 67.89 | +0.83% | |
| 67.68 | 70.07 | 66.99 | 67.33 | -1.62% | |
| 68.65 | 69.17 | 67.39 | 68.44 | +2.13% | |
| 65.99 | 67.85 | 64.86 | 67.01 | +3.19% | |
| 66.82 | 67.10 | 64.83 | 64.94 | -2.59% | |
| 68.32 | 70.00 | 66.23 | 66.67 | +0.29% | |
| 67.69 | 69.07 | 66.18 | 66.48 | -1.09% | |
| 68.25 | 68.40 | 66.67 | 67.21 | -0.46% | |
| 68.44 | 69.03 | 67.21 | 67.52 | -4.48% | |
| 70.94 | 71.37 | 70.09 | 70.69 | +2.05% | |
| 70.92 | 72.10 | 68.22 | 69.27 | -4.86% | |
| 73.62 | 74.47 | 72.76 | 72.81 | -2.58% | |
| 75.16 | 75.49 | 73.74 | 74.74 | -0.37% | |
| 74.70 | 76.06 | 74.29 | 75.02 | +0.43% | |
| 75.08 | 75.64 | 73.21 | 74.70 | +0.99% | |
| 74.46 | 75.13 | 73.31 | 73.97 | -0.09% | |
| 74.82 | 75.94 | 73.78 | 74.04 | -1.78% | |
| 75.75 | 76.90 | 74.69 | 75.38 | -1.37% | |
| 79.28 | 79.40 | 75.83 | 76.43 | -3.24% | |
| 81.95 | 82.22 | 78.60 | 78.99 | -3.94% | |
| 81.27 | 83.20 | 81.27 | 82.23 | +2.20% | |
| 80.51 | 81.21 | 79.04 | 80.46 | +1.53% | |
| 81.45 | 82.84 | 78.67 | 79.25 | -2.64% | |
| 79.35 | 81.79 | 77.70 | 81.40 | +3.59% | |
| 77.49 | 79.32 | 77.34 | 78.58 | -0.39% | |
| 80.33 | 80.81 | 77.70 | 78.89 | -0.10% | |
| 82.68 | 82.68 | 78.90 | 78.97 | -3.85% | |
| 84.50 | 84.62 | 81.89 | 82.13 | -3.16% | |
| 85.16 | 86.62 | 84.16 | 84.81 | -0.36% | |
| 86.70 | 87.00 | 84.06 | 85.12 | -1.08% | |
| 88.84 | 88.92 | 85.24 | 86.05 | -2.17% | |
| 86.06 | 88.73 | 86.02 | 87.96 | +2.78% | |
| 90.88 | 91.41 | 85.33 | 85.58 | -6.84% | |
| 94.01 | 95.91 | 91.75 | 91.86 | -2.80% | |
| 92.00 | 99.89 | 92.00 | 94.51 | +2.21% | |
| 94.03 | 95.43 | 92.00 | 92.47 | -2.42% | |
| 92.74 | 95.06 | 90.89 | 94.76 | +4.09% | |
| 88.19 | 91.48 | 86.93 | 91.04 | +5.21% | |
| 85.49 | 88.22 | 84.65 | 86.53 | +1.10% | |
| 87.61 | 89.40 | 84.05 | 85.59 | -0.97% | |
| 87.18 | 88.00 | 84.50 | 86.43 | -3.08% | |
| 89.07 | 90.93 | 86.95 | 89.18 | +0.97% | |
| 85.77 | 88.61 | 85.11 | 88.32 | +4.59% | |
| 84.03 | 86.69 | 83.61 | 84.44 | +0.92% | |
| 82.37 | 84.30 | 82.30 | 83.67 | -0.43% | |
| 86.31 | 87.69 | 83.56 | 84.03 | -2.31% | |
| 84.39 | 86.47 | 83.04 | 86.02 | +3.65% | |
| 89.87 | 91.02 | 82.67 | 82.99 | -7.56% | |
| 89.69 | 91.31 | 88.11 | 89.78 | -2.21% | |
| 86.43 | 92.11 | 86.43 | 91.81 | +5.32% | |
| 87.75 | 88.37 | 86.27 | 87.17 | 0.00% | |
| 88.17 | 88.74 | 86.25 | 87.17 | +0.52% | |
| 89.03 | 90.53 | 86.12 | 86.72 | -2.74% | |
| 87.50 | 89.86 | 87.07 | 89.16 | +2.13% | |
| 87.58 | 89.65 | 86.43 | 87.30 | +0.85% | |
| 92.51 | 93.33 | 86.54 | 86.56 | -7.93% | |
| 97.36 | 97.54 | 91.80 | 94.02 | -3.11% | |
| 93.53 | 98.08 | 93.53 | 97.04 | +4.59% | |
| 95.01 | 95.67 | 91.46 | 92.78 | -0.97% | |
| 98.68 | 99.91 | 93.53 | 93.69 | -5.01% | |
| 98.71 | 99.95 | 97.38 | 98.63 | +0.39% | |
| 99.40 | 100.64 | 96.66 | 98.25 | -2.35% | |
| 98.15 | 100.76 | 97.34 | 100.61 | +1.81% | |
| 98.23 | 101.44 | 96.82 | 98.82 | +2.03% | |
| 96.83 | 99.28 | 96.14 | 96.85 | +0.24% | |
| 99.98 | 101.16 | 96.52 | 96.62 | -5.53% | |
| 105.83 | 107.01 | 101.25 | 102.28 | -3.69% | |
| 101.97 | 106.93 | 100.55 | 106.20 | +7.07% | |
| 102.09 | 104.98 | 98.83 | 99.19 | -3.23% | |
| 98.65 | 103.42 | 98.22 | 102.50 | +5.98% | |
| 96.92 | 100.64 | 96.00 | 96.72 | +5.62% | |
| 90.18 | 92.53 | 89.20 | 91.57 | +2.71% | |
| 83.61 | 89.83 | 82.19 | 89.15 | +7.51% | |
| 87.43 | 88.71 | 82.42 | 82.92 | -6.28% | |
| 88.68 | 91.42 | 86.36 | 88.48 | +0.64% | |
| 87.77 | 88.96 | 87.60 | 87.92 | -0.03% | |
| 87.99 | 88.88 | 86.25 | 87.95 | -0.41% | |
| 90.41 | 90.92 | 87.28 | 88.31 | -0.85% | |
| 89.90 | 90.32 | 87.56 | 89.07 | -0.85% | |
| 90.30 | 92.30 | 88.29 | 89.83 | -0.66% | |
| 91.04 | 91.40 | 88.23 | 90.43 | -2.16% | |
| 92.59 | 94.03 | 91.66 | 92.43 | -0.62% | |
| 92.50 | 93.65 | 91.36 | 93.01 | -0.86% | |
| 95.04 | 96.25 | 93.63 | 93.82 | -0.75% | |
| 92.56 | 95.34 | 91.98 | 94.53 | +2.94% | |
| 91.81 | 92.43 | 89.83 | 91.83 | +0.71% | |
| 89.92 | 91.95 | 86.51 | 91.18 | +0.76% | |
| 84.81 | 90.54 | 83.17 | 90.49 | +7.14% | |
| 86.92 | 88.07 | 84.25 | 84.46 | -4.06% | |
| 89.00 | 90.39 | 87.76 | 88.03 | -0.64% | |
| 89.80 | 90.15 | 87.83 | 88.60 | -2.82% | |
| 91.78 | 93.25 | 90.51 | 91.17 | +0.16% | |
| 93.42 | 95.27 | 90.05 | 91.02 | -3.38% | |
| 96.50 | 96.53 | 93.05 | 94.20 | -2.45% | |
| 101.29 | 101.39 | 95.64 | 96.57 | -4.33% | |
| 102.75 | 105.38 | 100.29 | 100.94 | -1.42% | |
| 100.00 | 105.64 | 99.67 | 102.39 | +0.85% | |
| 99.98 | 102.84 | 96.14 | 101.53 | +4.42% | |
| 96.27 | 98.37 | 95.12 | 97.23 | +2.44% | |
| 97.01 | 98.24 | 94.88 | 94.91 | -3.09% | |
| 98.55 | 100.17 | 96.93 | 97.94 | -0.34% | |
| 97.06 | 98.47 | 95.57 | 98.27 | +2.05% | |
| 99.11 | 99.37 | 95.19 | 96.30 | -3.25% | |
| 103.17 | 103.18 | 98.77 | 99.53 | -3.61% | |
| 101.31 | 103.86 | 101.29 | 103.26 | +1.95% | |
| 102.76 | 103.37 | 100.65 | 101.28 | -1.59% | |
| 104.35 | 104.98 | 101.56 | 102.92 | -0.91% | |
| 106.84 | 106.87 | 103.60 | 103.86 | -1.66% | |
| 107.62 | 109.15 | 105.09 | 105.61 | -1.90% | |
| 108.60 | 109.19 | 105.66 | 107.66 | -1.73% | |
| 101.22 | 110.35 | 101.22 | 109.55 | +10.73% | |
| 101.66 | 102.58 | 97.91 | 98.93 | -2.45% | |
| 104.32 | 104.33 | 100.35 | 101.41 | -2.64% | |
| 102.59 | 104.61 | 100.66 | 104.16 | +1.73% | |
| 100.84 | 102.44 | 99.26 | 102.39 | +0.73% | |
| 102.01 | 102.01 | 99.93 | 101.65 | -0.59% | |
| 101.93 | 103.39 | 101.08 | 102.25 | -0.68% | |
| 101.41 | 103.78 | 99.79 | 102.95 | +8.77% | |
| 95.42 | 96.16 | 92.92 | 94.65 | -1.52% | |
| 96.89 | 97.98 | 95.91 | 96.11 | -2.30% | |
| 96.65 | 100.64 | 96.04 | 98.37 | -2.60% | |
| 98.15 | 101.86 | 98.15 | 101.00 | +4.49% | |
| 93.21 | 97.82 | 91.73 | 96.66 | +5.82% | |
| 91.92 | 92.91 | 89.41 | 91.34 | -0.26% | |
| 90.61 | 92.36 | 89.70 | 91.58 | -0.94% | |
| 96.10 | 97.05 | 92.30 | 92.45 | -5.24% | |
| 97.22 | 98.08 | 94.50 | 97.56 | +2.20% | |
| 94.37 | 96.18 | 93.10 | 95.46 | -0.28% | |
| 95.00 | 98.90 | 93.79 | 95.73 | +1.61% | |
| 98.33 | 98.78 | 94.05 | 94.21 | -4.20% | |
| 95.34 | 98.94 | 93.69 | 98.34 | +1.18% | |
| 98.94 | 100.59 | 97.06 | 97.19 | -2.32% | |
| 99.37 | 100.68 | 96.47 | 99.50 | +1.21% | |
| 98.71 | 100.03 | 98.02 | 98.31 | +0.39% | |
| 104.00 | 104.89 | 97.54 | 97.93 | -5.47% | |
| 106.17 | 109.82 | 101.93 | 103.60 | -4.20% | |
| 106.81 | 108.71 | 105.35 | 108.14 | +0.36% | |
| 107.35 | 110.09 | 106.25 | 107.75 | +0.68% | |
| 105.70 | 107.87 | 103.54 | 107.02 | -0.71% | |
| 112.02 | 112.02 | 107.57 | 107.79 | -4.95% | |
| 116.66 | 118.18 | 112.20 | 113.40 | -3.66% | |
| 117.07 | 117.76 | 113.92 | 117.71 | +0.94% | |
| 117.73 | 118.20 | 113.48 | 116.61 | -4.14% | |
| 124.90 | 125.33 | 120.96 | 121.64 | -3.59% | |
| 122.63 | 126.71 | 122.06 | 126.17 | +1.04% | |
| 125.10 | 127.10 | 123.82 | 124.87 | +0.07% | |
| 125.34 | 125.77 | 121.58 | 124.78 | -0.42% | |
| 122.68 | 126.72 | 122.61 | 125.31 | +2.17% | |
| 130.00 | 130.35 | 122.42 | 122.65 | -4.65% | |
| 131.56 | 131.89 | 127.76 | 128.63 | -1.51% | |
| 132.97 | 133.34 | 130.38 | 130.60 | -1.71% | |
| 133.97 | 136.56 | 132.39 | 132.87 | -0.42% | |
| 135.00 | 135.35 | 132.51 | 133.43 | -1.03% | |
| 134.58 | 136.91 | 131.50 | 134.82 | +0.68% | |
| 135.03 | 137.42 | 133.16 | 133.91 | -0.45% | |
| 135.48 | 136.40 | 133.76 | 134.52 | +0.06% | |
| 133.27 | 135.03 | 132.06 | 134.44 | +1.23% | |
| 132.93 | 133.94 | 130.68 | 132.81 | -0.93% | |
| 129.58 | 135.41 | 128.41 | 134.05 | +4.81% | |
| 126.38 | 131.26 | 126.38 | 127.90 | +0.23% | |
| 118.61 | 128.61 | 118.61 | 127.61 | +8.26% | |
| 113.06 | 117.87 | 110.95 | 117.87 | +2.84% | |
| 117.50 | 117.53 | 110.50 | 114.62 | -5.35% | |
| 118.36 | 121.79 | 118.26 | 121.10 | +1.10% | |
| 118.88 | 119.87 | 116.70 | 119.78 | +1.85% | |
| 117.46 | 119.52 | 114.81 | 117.60 | 0.00% | |
| 119.93 | 119.93 | 117.53 | 117.60 | -2.39% | |
| 121.36 | 121.55 | 119.79 | 120.48 | -0.20% | |
| 125.03 | 125.03 | 119.04 | 120.72 | -0.56% | |
| 120.58 | 121.95 | 119.88 | 121.40 | +1.25% | |
| 119.42 | 121.49 | 114.72 | 119.90 | +1.75% | |
| 119.51 | 121.12 | 117.50 | 117.84 | -3.04% | |
| 122.35 | 122.69 | 120.50 | 121.54 | -0.22% | |
| 120.73 | 122.46 | 120.73 | 121.81 | +1.45% | |
| 117.55 | 120.94 | 117.55 | 120.07 | +0.65% | |
| 121.01 | 121.88 | 119.07 | 119.29 | -0.91% | |
| 119.72 | 120.95 | 119.58 | 120.38 | +0.15% | |
| 119.58 | 120.44 | 118.50 | 120.20 | +1.08% | |
| 112.48 | 118.94 | 112.48 | 118.91 | +4.83% | |
| 116.40 | 116.79 | 112.92 | 113.43 | -2.58% | |
| 114.10 | 117.01 | 111.71 | 116.43 | +1.59% | |
| 113.27 | 117.68 | 113.27 | 114.61 | +1.81% | |
| 111.92 | 114.33 | 111.44 | 112.57 | +0.76% | |
| 112.61 | 113.36 | 111.25 | 111.72 | -1.35% | |
| 112.88 | 113.72 | 112.61 | 113.25 | +0.14% | |
| 113.71 | 114.01 | 112.34 | 113.09 | -0.98% | |
| 114.72 | 114.80 | 113.29 | 114.21 | -0.05% | |
| 113.89 | 114.73 | 113.82 | 114.27 | -0.05% | |
| 114.51 | 117.37 | 113.75 | 114.33 | -0.38% | |
| 114.17 | 115.99 | 113.85 | 114.77 | +0.93% | |
| 113.93 | 114.54 | 112.68 | 113.71 | -0.01% | |
| 112.29 | 114.05 | 111.69 | 113.72 | +0.79% | |
| 113.68 | 114.40 | 111.28 | 112.83 | -1.36% | |
| 115.07 | 115.72 | 113.40 | 114.39 | -0.92% | |
| 116.41 | 117.03 | 112.51 | 115.45 | -0.59% | |
| 116.19 | 118.00 | 114.27 | 116.14 | +0.38% | |
| 113.72 | 116.67 | 113.54 | 115.70 | +1.72% | |
| 109.61 | 115.55 | 109.61 | 113.74 | +3.77% | |
| 107.76 | 109.63 | 107.17 | 109.61 | +1.42% | |
| 110.50 | 111.05 | 107.94 | 108.08 | -2.32% | |
| 113.26 | 114.52 | 110.52 | 110.65 | -2.30% | |
| 112.50 | 113.87 | 111.92 | 113.26 | +0.49% | |
| 109.80 | 112.81 | 109.80 | 112.71 | +3.07% | |
| 111.04 | 111.26 | 108.30 | 109.35 | -0.46% | |
| 111.00 | 111.95 | 108.56 | 109.85 | -2.13% | |
| 112.95 | 113.01 | 112.00 | 112.24 | +0.22% | |
| 111.06 | 113.74 | 109.88 | 111.99 | +0.39% | |
| 108.28 | 111.69 | 107.61 | 111.55 | +3.91% | |
| 106.08 | 108.79 | 105.51 | 107.35 | +1.27% | |
| 105.53 | 106.62 | 103.49 | 106.00 | +1.54% | |
| 106.40 | 107.07 | 103.99 | 104.39 | -0.53% | |
| 107.21 | 107.70 | 104.48 | 104.95 | -1.95% | |
| 106.76 | 107.81 | 105.53 | 107.04 | -0.11% | |
| 111.35 | 111.35 | 106.92 | 107.16 | -4.11% | |
| 110.19 | 112.42 | 110.19 | 111.75 | -0.04% | |
| 112.57 | 114.63 | 111.67 | 111.80 | -1.12% | |
| 114.67 | 116.08 | 112.43 | 113.07 | -1.86% | |
| 114.82 | 115.27 | 113.35 | 115.21 | +0.13% | |
| 115.02 | 116.42 | 113.28 | 115.06 | +0.59% | |
| 110.98 | 114.48 | 110.98 | 114.39 | +2.15% | |
| 112.21 | 113.63 | 111.08 | 111.98 | -0.44% | |
| 111.75 | 113.08 | 110.94 | 112.48 | +0.74% | |
| 114.10 | 114.10 | 109.72 | 111.65 | -2.96% | |
| 116.12 | 117.15 | 114.15 | 115.05 | -1.52% | |
| 117.36 | 118.63 | 116.55 | 116.82 | -1.10% | |
| 114.69 | 119.73 | 112.92 | 118.12 | +3.31% | |
| 117.50 | 119.90 | 110.30 | 114.34 | -5.61% | |
| 121.50 | 122.20 | 120.45 | 121.14 | -0.27% | |
| 121.00 | 122.19 | 120.39 | 121.47 | +1.14% | |
| 122.99 | 123.74 | 119.53 | 120.10 | -2.62% | |
| 121.67 | 123.55 | 119.84 | 123.33 | +2.15% | |
| 122.56 | 124.17 | 120.50 | 120.73 | -2.12% | |
| 123.52 | 124.33 | 122.37 | 123.35 | +0.42% | |
| 123.40 | 123.69 | 121.84 | 122.84 | +0.80% | |
| 121.69 | 122.20 | 120.55 | 121.87 | +0.17% | |
| 122.33 | 122.53 | 120.43 | 121.66 | +0.25% | |
| 121.31 | 123.04 | 119.57 | 121.36 | +0.85% | |
| 115.32 | 121.70 | 114.75 | 120.34 | +3.97% | |
| 117.29 | 118.37 | 115.71 | 115.74 | -0.21% | |
| 118.94 | 119.26 | 115.92 | 115.98 | -2.07% | |
| 120.41 | 120.85 | 117.89 | 118.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESAB chart for longer ranges.