|
Market Closed -
NYSE
21:00:02 12/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 86.05 USD | -2.17% |
|
-6.94% | -22.98% |
| 08-06 | ESAB Fiscal Q2 Adjusted Earnings Fall, Sales Rise; Fiscal 2026 Outlook Updated | MT |
| 08-06 | ESAB Corporation, Q2 2026 Earnings Call, Aug 06, 2026 |
Stock exchange
Quotes 5-day view: ESAB Corporation
Delayed Quote NYSE
| 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | 12/08/2026 | |
|---|---|---|---|---|---|
| Last | US$94.51 | US$91.86 | US$85.58 | US$87.96 | US$86.05 |
| Volume | 1,168,850 | 501,496 | 902,963 | 846,823 | 653,706 |
| Change | +2.21% | -2.80% | -6.84% | +2.78% | -2.17% |
| Opening | US$92.00 | US$94.01 | US$90.88 | US$86.06 | US$88.84 |
| High | US$99.89 | US$95.91 | US$91.41 | US$88.73 | US$88.92 |
| Low | US$92.00 | US$91.75 | US$85.33 | US$86.02 | US$85.24 |
Performance
| 1 day | -2.17% | ||
| 1 week | -6.94% | ||
| Current month | -0.55% | ||
| 1 month | -3.49% | ||
| 3 months | -8.65% | ||
| 6 months | -35.74% | ||
| Current year | -22.98% | ||
| 1 year | -23.31% | ||
| 3 years | +20.57% |
Volumes
marketsDaily volume
653,706
Estimated daily volume
653,706
Avg. Volume 20 sessions
608,739
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
52,381,990.95
Record volume 1
2,234,654
Record volume 2
2,231,100
Record volume 3
2,132,522
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,349,540,050
Net sales (USD)
2,700,400,000
Number of employees
10,300
Sales / Employee (USD)
262,175
Free-Float
93.51 %
Free-Float capitalization (USD)
5,002,310,316
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
89.19
Moving average 20 days
88.21
Moving average 50 days
91.22
Moving average 100 days
94.1
Price spread / (MMA5)
+3.65%
Price spread / (MMA20)
+2.51%
Price spread / (MMA50)
+6.01%
Price spread / (MMA100)
+9.36%
STIM
RSI 9 days
46.9
RSI 14 days
47.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.17% | -6.94% | -23.31% | +20.57% | 5.35B | |
| +0.95% | +2.72% | +18.53% | +51.61% | 15.64B | |
| -1.13% | -0.53% | +171.29% | +294.56% | 14.4B | |
| +1.90% | +1.93% | +20.93% | +33.46% | 2.99B | |
| +10.67% | +22.72% | +88.23% | +70.86% | 2.76B | |
| +3.22% | +13.61% | +101.78% | +180.35% | 1.56B | |
| +1.53% | +0.86% | -14.22% | -18.49% | 1.01B | |
| +1.97% | +9.13% | +20.91% | +21.43% | 972M | |
| +1.86% | +3.45% | -24.01% | +24.92% | 794M | |
| +0.42% | -3.43% | -13.25% | +28.84% | 636M | |
| Average | +1.92% | +3.22% | +34.69% | +70.81% | 4.61B | |
| Weighted average by Cap. | +0.70% | +1.53% | +66.68% | +125.25% |
Historical Quotes: ESAB Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4.gMSYdkLePHGx9KuS4O8KwvAraqLw7Z8Ta2aPkF2d3u8.7Y3_JjS0byHYt9P6rtlyp5ZFDtiWvu5xIAjL5hH5jLCx_Ms7NoZMOYm6_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 86.05 | 63,416 | 464,785 |
| 20:59:59 | 86.02 | 100 | 401,369 |
| 20:59:58 | 86.07 | 100 | 401,269 |
| 20:59:57 | 86.06 | 100 | 401,169 |
| 20:59:55 | 86.11 | 100 | 401,069 |
| 20:59:55 | 86.11 | 372 | 400,969 |
| 20:59:55 | 86.11 | 116 | 400,597 |
| 20:59:54 | 86.06 | 100 | 400,481 |
| 20:59:54 | 86.05 | 100 | 400,381 |
| 20:59:54 | 86.05 | 102 | 400,281 |
Course Extremes
| 1 week | 85.24 |  | 95.91 |
| 1 month | 82.3 | | 99.89 |
| Current year | 82.18 | | 137.42 |
| 1 year | 82.18 | | 137.42 |
| 3 years | 61.43 | | 137.42 |
| 5 years | 32.12 | | 137.42 |
| 10 years | 32.12 | | 137.42 |
Monthly variations
Annual variations
| 2026 | -22.98% | ||
| 2025 | -6.85% | ||
| 2024 | +38.47% | ||
| 2023 | +84.61% | ||
| 2022 | -6.16% |
- Stock Market
- Stocks
- ESAB Stock
- Quotes ESAB Corporation
Select your edition
All financial news and data tailored to specific country editions
