ESAB Corporation
ESABNYSEIndustrials● Active
$87.95
$-0.36(-0.41%)
Market Cap$5.4B
P/E Ratio—
52W High$137.42
52W Low$83.171
ESAB Corporation（ESAB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esab · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$137.42
Feb 12, 2026
-36.0% from here
5-Year Low5Y
$32.12
Oct 11, 2022
+173.8% from low
IPO Priceadj.
$50.00
Mar 29, 2022
+75.9% since IPO
1 Year Ago
$127.50
Jun 9, 2025
-31.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESAB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $87.99 | $88.88 | $86.25 | $87.95 | $87.95 | 456K | -0.05% |
| Jun 4, 2026 | $90.41 | $90.91 | $87.28 | $88.31 | $88.31 | 568K | -2.32% |
| Jun 3, 2026 | $89.90 | $90.32 | $87.56 | $89.07 | $89.07 | 698K | -0.92% |
| Jun 2, 2026 | $90.30 | $92.30 | $88.29 | $89.83 | $89.83 | 563K | -0.52% |
| Jun 1, 2026 | $91.04 | $91.40 | $88.23 | $90.43 | $90.43 | 393K | -0.67% |
| May 29, 2026 | $92.59 | $94.03 | $91.66 | $92.43 | $92.43 | 506K | -0.17% |
| May 28, 2026 | $92.50 | $93.65 | $91.35 | $93.01 | $93.01 | 406K | +0.55% |
| May 27, 2026 | $95.04 | $96.25 | $93.63 | $93.82 | $93.82 | 473K | -1.28% |
| May 26, 2026 | $92.56 | $95.34 | $91.98 | $94.53 | $94.53 | 532K | +2.13% |
| May 22, 2026 | $91.81 | $92.43 | $89.83 | $91.83 | $91.83 | 1.7M | +0.02% |
| May 21, 2026 | $89.92 | $91.95 | $86.51 | $91.18 | $91.18 | 640K | +1.40% |
| May 20, 2026 | $84.81 | $90.54 | $83.17 | $90.49 | $90.49 | 759K | +6.70% |
| May 19, 2026 | $86.92 | $88.07 | $84.25 | $84.46 | $84.46 | 571K | -2.83% |
| May 18, 2026 | $89.00 | $90.39 | $87.76 | $88.03 | $88.03 | 387K | -1.09% |
| May 15, 2026 | $89.80 | $90.15 | $87.83 | $88.60 | $88.60 | 421K | -1.34% |
| May 14, 2026 | $91.78 | $93.25 | $90.51 | $91.17 | $91.17 | 432K | -0.66% |
| May 13, 2026 | $93.42 | $95.27 | $90.05 | $91.02 | $91.02 | 629K | -2.57% |
| May 12, 2026 | $96.50 | $96.53 | $93.05 | $94.20 | $94.20 | 489K | -2.38% |
| May 11, 2026 | $101.29 | $101.39 | $95.64 | $96.57 | $96.57 | 683K | -4.66% |
| May 8, 2026 | $102.75 | $105.38 | $100.29 | $100.94 | $100.94 | 639K | -1.76% |
Showing 1–20 of 1,051 records
Annual Stock Price Performance · ESAB
Jan 1 → Dec 31 · 5 years2026-21.4%$111.92 → $87.95
-21.4%
2025-7.3%$120.47 → $111.72
-7.3%
2024+39.7%$85.87 → $119.94
+39.7%
2023+81.9%$47.63 → $86.62
+81.9%
2022-6.2%$50.00 → $46.92
-6.2%
Best Year2023 · +81.9%
Worst Year2026 · -21.4%
Positive Years2 / 5
Avg Annual Return+17.3%
5Y Total Return+75.9%
5Y CAGR~+12.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ESAB?
If you invested $1,000 in ESAB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,759
Total Return+75.9%
CAGR~+15.2% / yr
Profit+$759
Based on Mar 29, 2022 · $50.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ESAB Corporation（ESAB）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $87.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESAB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESAB 历史股价FMP 日线复权 OHLCV