The highest closing price for ESAB (ESAB) last month was $74.89, on September 4. It was down 11.9% for the month. The latest price is $66.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $67.72 | $67.77 | $65.54 | $65.76 | 996,900 |
September 29 2026 | $67.94 | $68.57 | $66.94 | $67.48 | 862,800 |
September 28 2026 | $70.84 | $71.55 | $66.18 | $67.13 | 1,182,100 |
September 25 2026 | $68.30 | $71.86 | $67.77 | $71.78 | 1,070,400 |
September 24 2026 | $66.37 | $68.26 | $66.05 | $67.77 | 1,069,600 |
September 23 2026 | $67.56 | $69.94 | $66.87 | $67.21 | 1,209,900 |
September 22 2026 | $68.53 | $69.04 | $67.26 | $68.32 | 944,500 |
September 21 2026 | $65.87 | $67.73 | $64.74 | $66.89 | 1,489,800 |
September 18 2026 | $66.70 | $66.98 | $64.71 | $64.82 | 1,034,800 |
September 17 2026 | $68.20 | $69.87 | $66.11 | $66.55 | 1,066,600 |
September 16 2026 | $67.57 | $68.95 | $66.06 | $66.36 | 913,200 |
September 15 2026 | $68.13 | $68.28 | $66.55 | $67.09 | 935,600 |
September 14 2026 | $68.32 | $68.91 | $67.09 | $67.40 | 1,241,000 |
September 11 2026 | $70.81 | $71.24 | $69.96 | $70.56 | 791,800 |
September 10 2026 | $70.79 | $71.97 | $68.10 | $69.15 | 1,153,800 |
September 09 2026 | $73.49 | $74.34 | $72.63 | $72.68 | 676,100 |
September 08 2026 | $75.03 | $75.35 | $73.60 | $74.61 | 526,900 |
September 04 2026 | $74.57 | $75.92 | $74.16 | $74.89 | 644,300 |
September 03 2026 | $74.95 | $75.50 | $73.07 | $74.57 | 902,600 |
September 02 2026 | $74.33 | $75.00 | $73.18 | $73.84 | 652,300 |
September 01 2026 | $74.68 | $75.80 | $73.65 | $73.91 | 904,200 |
Daily pricing data for ESAB dates back to 3/29/2022, and may be incomplete.