Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
27.02
+1.03 (3.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 26.09 | 27.15 | 26.08 | 27.02 | 27.02 | 3.96% | 1,368,074 |
| Sep 25, 2024 | 26.15 | 26.30 | 25.96 | 25.99 | 25.99 | -0.54% | 762,563 |
| Sep 24, 2024 | 25.94 | 26.32 | 25.90 | 26.13 | 26.13 | 1.63% | 958,564 |
| Sep 23, 2024 | 25.78 | 25.90 | 25.52 | 25.71 | 25.71 | 0.39% | 1,178,455 |
| Sep 20, 2024 | 25.69 | 25.75 | 25.26 | 25.61 | 25.61 | -0.85% | 1,339,040 |
| Sep 19, 2024 | 25.86 | 26.05 | 25.62 | 25.83 | 25.83 | 2.34% | 1,204,000 |
| Sep 18, 2024 | 25.84 | 25.84 | 25.06 | 25.24 | 25.24 | -1.75% | 1,637,597 |
| Sep 17, 2024 | 26.07 | 26.29 | 25.49 | 25.69 | 25.69 | -0.77% | 1,419,273 |
| Sep 16, 2024 | 25.68 | 25.97 | 25.54 | 25.89 | 25.89 | 1.05% | 1,342,910 |
| Sep 13, 2024 | 25.54 | 25.71 | 25.47 | 25.62 | 25.62 | 1.26% | 648,375 |
| Sep 12, 2024 | 25.26 | 25.50 | 25.13 | 25.30 | 25.30 | 0.08% | 1,200,639 |
| Sep 11, 2024 | 25.00 | 25.33 | 24.51 | 25.28 | 25.28 | 1.53% | 1,023,713 |
| Sep 10, 2024 | 24.98 | 25.04 | 24.60 | 24.90 | 24.90 | -0.28% | 855,928 |
| Sep 9, 2024 | 25.02 | 25.27 | 24.84 | 24.97 | 24.97 | -0.04% | 1,044,798 |
| Sep 6, 2024 | 25.77 | 25.92 | 24.84 | 24.98 | 24.98 | -3.44% | 1,339,340 |
| Sep 5, 2024 | 25.53 | 25.94 | 25.52 | 25.87 | 25.87 | 1.29% | 1,010,076 |
| Sep 4, 2024 | 25.57 | 25.92 | 25.53 | 25.54 | 25.54 | -0.55% | 936,836 |
| Sep 3, 2024 | 26.33 | 26.54 | 25.56 | 25.68 | 25.68 | -3.96% | 1,425,817 |
| Aug 30, 2024 | 26.58 | 26.85 | 26.36 | 26.74 | 26.74 | 0.87% | 1,021,932 |
| Aug 29, 2024 | 26.45 | 26.78 | 26.23 | 26.51 | 26.43 | 1.07% | 811,120 |
| Aug 28, 2024 | 25.97 | 26.28 | 25.97 | 26.23 | 26.15 | 0.42% | 625,069 |
| Aug 27, 2024 | 25.93 | 26.17 | 25.70 | 26.12 | 26.04 | 0.46% | 1,018,957 |
| Aug 26, 2024 | 26.43 | 26.57 | 25.98 | 26.00 | 25.92 | -0.88% | 700,928 |
| Aug 23, 2024 | 25.64 | 26.23 | 25.55 | 26.23 | 26.15 | 3.15% | 1,458,034 |
| Aug 22, 2024 | 25.81 | 25.89 | 25.42 | 25.43 | 25.35 | -1.59% | 1,024,312 |
| Aug 21, 2024 | 25.59 | 25.86 | 25.45 | 25.84 | 25.76 | 1.89% | 983,895 |
| Aug 20, 2024 | 25.63 | 25.89 | 25.34 | 25.36 | 25.28 | -1.09% | 803,062 |
| Aug 19, 2024 | 25.63 | 25.77 | 25.51 | 25.64 | 25.56 | 0.35% | 904,967 |
| Aug 16, 2024 | 25.86 | 25.90 | 25.45 | 25.55 | 25.47 | -1.39% | 1,657,442 |
| Aug 15, 2024 | 26.02 | 26.12 | 25.77 | 25.91 | 25.83 | 1.41% | 1,298,604 |
| Aug 14, 2024 | 25.62 | 25.74 | 25.33 | 25.55 | 25.47 | -0.08% | 869,591 |
| Aug 13, 2024 | 25.37 | 25.66 | 25.26 | 25.57 | 25.49 | 1.87% | 1,395,658 |
| Aug 12, 2024 | 25.19 | 25.35 | 24.95 | 25.10 | 25.03 | -0.55% | 948,768 |
| Aug 9, 2024 | 24.96 | 25.27 | 24.83 | 25.24 | 25.17 | 1.08% | 957,417 |
| Aug 8, 2024 | 24.75 | 25.00 | 24.44 | 24.97 | 24.90 | 3.01% | 1,172,997 |
| Aug 7, 2024 | 24.89 | 24.91 | 24.08 | 24.24 | 24.17 | -1.22% | 1,806,409 |
| Aug 6, 2024 | 24.45 | 25.07 | 24.39 | 24.54 | 24.47 | 0.57% | 1,306,738 |
| Aug 5, 2024 | 24.07 | 24.70 | 23.69 | 24.40 | 24.33 | -2.98% | 1,408,284 |
| Aug 2, 2024 | 25.37 | 25.37 | 24.61 | 25.15 | 25.08 | -3.82% | 1,720,569 |
| Aug 1, 2024 | 26.81 | 27.13 | 25.88 | 26.15 | 26.07 | -2.97% | 1,342,285 |
| Jul 31, 2024 | 26.88 | 27.39 | 26.70 | 26.95 | 26.87 | 3.26% | 2,708,706 |
| Jul 30, 2024 | 26.11 | 27.20 | 25.81 | 26.10 | 26.02 | -3.05% | 1,938,540 |
| Jul 29, 2024 | 27.05 | 27.16 | 26.78 | 26.92 | 26.84 | -0.04% | 1,663,233 |
| Jul 26, 2024 | 26.83 | 27.21 | 26.74 | 26.93 | 26.85 | 1.62% | 1,368,006 |
| Jul 25, 2024 | 26.75 | 27.10 | 26.40 | 26.50 | 26.42 | -0.82% | 1,492,653 |
| Jul 24, 2024 | 27.53 | 27.62 | 26.70 | 26.72 | 26.64 | -3.40% | 766,402 |
| Jul 23, 2024 | 27.60 | 27.81 | 27.40 | 27.66 | 27.58 | 0.22% | 990,077 |
| Jul 22, 2024 | 27.06 | 27.63 | 27.00 | 27.60 | 27.52 | 2.41% | 1,079,911 |
| Jul 19, 2024 | 26.69 | 27.07 | 26.60 | 26.95 | 26.87 | 0.90% | 1,320,246 |
| Jul 18, 2024 | 27.36 | 27.74 | 26.59 | 26.71 | 26.63 | -2.23% | 1,639,956 |
| Jul 17, 2024 | 28.32 | 28.43 | 27.29 | 27.32 | 27.24 | -4.41% | 1,681,576 |
| Jul 16, 2024 | 27.80 | 28.69 | 27.73 | 28.58 | 28.50 | 3.21% | 1,571,505 |
| Jul 15, 2024 | 28.10 | 28.19 | 27.68 | 27.69 | 27.61 | -1.49% | 1,517,200 |
| Jul 12, 2024 | 27.96 | 28.32 | 27.87 | 28.11 | 28.03 | 1.12% | 1,059,529 |
| Jul 11, 2024 | 27.92 | 28.08 | 27.78 | 27.80 | 27.72 | 1.09% | 1,605,797 |
| Jul 10, 2024 | 27.22 | 27.58 | 27.18 | 27.50 | 27.42 | 1.18% | 1,362,677 |
| Jul 9, 2024 | 27.38 | 27.48 | 27.07 | 27.18 | 27.10 | -0.73% | 1,015,381 |
| Jul 8, 2024 | 27.16 | 27.55 | 27.09 | 27.38 | 27.30 | 1.11% | 1,091,373 |
| Jul 5, 2024 | 26.79 | 27.16 | 26.68 | 27.08 | 27.00 | 0.59% | 2,008,262 |
| Jul 3, 2024 | 27.18 | 27.30 | 26.85 | 26.92 | 26.84 | -0.59% | 505,620 |
| Jul 2, 2024 | 26.80 | 27.13 | 26.73 | 27.08 | 27.00 | 0.89% | 906,898 |
| Jul 1, 2024 | 27.21 | 27.34 | 26.64 | 26.84 | 26.76 | -1.03% | 1,116,805 |
| Jun 28, 2024 | 26.94 | 27.37 | 26.81 | 27.12 | 27.04 | 1.04% | 2,241,944 |
| Jun 27, 2024 | 26.98 | 27.04 | 26.76 | 26.84 | 26.76 | -0.70% | 1,227,415 |
| Jun 26, 2024 | 26.71 | 27.13 | 26.68 | 27.03 | 26.95 | 1.20% | 1,715,266 |
| Jun 25, 2024 | 26.85 | 26.95 | 26.66 | 26.71 | 26.63 | -0.60% | 1,608,296 |
| Jun 24, 2024 | 27.43 | 27.55 | 26.85 | 26.87 | 26.79 | -1.29% | 2,443,511 |
| Jun 21, 2024 | 27.23 | 27.36 | 26.97 | 27.22 | 27.14 | -0.33% | 2,074,215 |
| Jun 20, 2024 | 27.76 | 27.81 | 27.24 | 27.31 | 27.23 | -1.94% | 2,127,663 |
| Jun 18, 2024 | 27.18 | 27.86 | 26.94 | 27.85 | 27.77 | 2.81% | 2,291,653 |
| Jun 17, 2024 | 26.53 | 27.18 | 26.22 | 27.09 | 27.01 | 2.38% | 1,697,321 |
| Jun 14, 2024 | 26.30 | 26.53 | 26.00 | 26.46 | 26.38 | -1.08% | 1,695,835 |
| Jun 13, 2024 | 27.07 | 27.08 | 26.26 | 26.75 | 26.67 | -0.74% | 2,731,380 |
| Jun 12, 2024 | 25.96 | 27.01 | 25.58 | 26.95 | 26.87 | 13.57% | 5,407,344 |
| Jun 11, 2024 | 23.56 | 23.75 | 23.46 | 23.73 | 23.66 | 0.38% | 789,851 |
| Jun 10, 2024 | 23.32 | 23.78 | 23.30 | 23.64 | 23.57 | 0.51% | 983,091 |
| Jun 7, 2024 | 23.39 | 23.70 | 23.37 | 23.52 | 23.45 | -0.59% | 987,875 |
| Jun 6, 2024 | 23.91 | 23.99 | 23.61 | 23.66 | 23.59 | -1.05% | 1,672,469 |
| Jun 5, 2024 | 23.24 | 23.96 | 23.18 | 23.91 | 23.84 | 3.24% | 1,375,581 |
| Jun 4, 2024 | 23.51 | 23.63 | 23.13 | 23.16 | 23.09 | -2.44% | 1,885,959 |
| Jun 3, 2024 | 24.17 | 24.31 | 23.68 | 23.74 | 23.67 | -1.21% | 1,246,113 |
| May 31, 2024 | 23.88 | 24.04 | 23.68 | 24.03 | 23.96 | 0.46% | 1,793,809 |
| May 30, 2024 | 23.83 | 24.06 | 23.80 | 23.92 | 23.77 | 0.72% | 1,049,362 |
| May 29, 2024 | 23.81 | 23.92 | 23.67 | 23.75 | 23.60 | -1.33% | 993,477 |
| May 28, 2024 | 24.49 | 24.67 | 24.04 | 24.07 | 23.92 | -1.15% | 1,335,774 |
| May 24, 2024 | 24.07 | 24.37 | 24.00 | 24.35 | 24.20 | 1.97% | 1,518,281 |
| May 23, 2024 | 24.02 | 24.17 | 23.79 | 23.88 | 23.73 | 0.21% | 1,478,258 |
| May 22, 2024 | 23.95 | 24.11 | 23.71 | 23.83 | 23.68 | -1.20% | 1,089,190 |
| May 21, 2024 | 23.81 | 24.13 | 23.77 | 24.12 | 23.97 | 1.13% | 1,483,781 |
| May 20, 2024 | 23.80 | 24.03 | 23.76 | 23.85 | 23.70 | 0.21% | 1,218,182 |
| May 17, 2024 | 23.77 | 23.97 | 23.74 | 23.80 | 23.65 | 0.34% | 1,270,220 |
| May 16, 2024 | 23.79 | 23.89 | 23.70 | 23.72 | 23.57 | -0.25% | 747,472 |
| May 15, 2024 | 23.92 | 24.01 | 23.68 | 23.78 | 23.63 | 0.38% | 2,042,500 |
| May 14, 2024 | 23.90 | 23.92 | 23.59 | 23.69 | 23.54 | -0.34% | 1,043,335 |
| May 13, 2024 | 24.06 | 24.09 | 23.77 | 23.77 | 23.62 | -0.67% | 926,089 |
| May 10, 2024 | 24.09 | 24.14 | 23.86 | 23.93 | 23.78 | -0.29% | 753,961 |
| May 9, 2024 | 23.87 | 24.10 | 23.76 | 24.00 | 23.85 | 0.88% | 999,380 |
| May 8, 2024 | 23.80 | 24.03 | 23.76 | 23.79 | 23.64 | -0.88% | 2,146,537 |
| May 7, 2024 | 23.91 | 24.23 | 23.91 | 24.00 | 23.85 | 0.59% | 1,274,428 |
| May 6, 2024 | 24.00 | 24.03 | 23.71 | 23.86 | 23.71 | 0.17% | 1,266,639 |