Skip to main content
logo
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
25.97
+0.59 (2.32%)
At close: Oct 23, 2025, 4:00 PM EDT
25.97
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.5826.0325.5125.9725.972.32%1,960,899
Oct 22, 202525.8826.0825.2725.3825.38-2.72%2,437,268
Oct 21, 202525.9726.4325.8226.0926.090.27%2,495,375
Oct 20, 202525.7626.1725.7126.0226.021.68%1,879,521
Oct 17, 202525.3425.8025.0725.5925.590.83%1,828,163
Oct 16, 202525.8425.9025.2125.3825.38-0.98%1,923,862
Oct 15, 202525.5525.6825.0525.6325.631.50%2,379,911
Oct 14, 202524.7725.4724.7025.2525.250.64%1,792,321
Oct 13, 202524.5525.2624.2225.0925.094.80%2,060,476
Oct 10, 202525.8626.0423.9223.9423.94-7.25%3,096,566
Oct 9, 202526.4026.5225.8025.8125.81-2.05%1,563,877
Oct 8, 202526.6026.7226.3026.3526.35-0.38%1,758,817
Oct 7, 202527.2927.4326.1926.4526.45-2.58%1,966,119
Oct 6, 202527.1827.3026.8527.1527.151.08%1,788,895
Oct 3, 202526.5027.0826.4926.8626.861.36%2,501,774
Oct 2, 202525.7126.5625.6226.5026.503.43%2,376,817
Oct 1, 202524.9925.7324.9425.6225.621.79%1,978,121
Sep 30, 202525.0025.2424.8225.1725.170.76%1,654,690
Sep 29, 202525.1225.1524.8624.9824.980.04%1,545,369
Sep 26, 202524.8225.0424.6124.9724.970.60%1,732,329
Sep 25, 202525.1025.2124.7524.8224.82-2.05%1,483,791
Sep 24, 202525.9526.1325.2625.3425.34-1.90%1,628,395
Sep 23, 202526.4026.7125.8125.8325.83-2.23%1,855,866
Sep 22, 202526.4226.6926.4126.4226.42-0.34%2,204,160
Sep 19, 202526.9627.0226.2426.5126.51-1.78%6,265,477
Sep 18, 202526.6127.0526.3426.9926.992.43%2,670,265
Sep 17, 202526.7627.0226.1326.3526.35-0.60%1,806,113
Sep 16, 202526.8826.9526.2626.5126.51-0.97%1,872,045
Sep 15, 202526.3527.0026.3226.7726.771.71%1,848,386
Sep 12, 202526.2026.4626.1126.3226.32-0.15%1,009,889
Sep 11, 202525.8426.4525.7826.3626.362.09%1,292,068
Sep 10, 202525.7425.9825.7325.8225.820.31%1,634,273
Sep 9, 202526.1726.2325.7425.7425.74-2.02%1,093,442
Sep 8, 202526.2026.3025.9426.2726.270.23%2,205,781
Sep 5, 202525.8526.2225.7926.2126.211.98%3,079,928
Sep 4, 202525.1525.7224.4425.7025.702.27%4,546,806
Sep 3, 202525.4025.5424.9825.1325.13-1.22%1,615,270
Sep 2, 202525.1925.5124.9725.4425.44-1.09%1,269,249
Aug 29, 202525.9325.9925.6125.7225.64-0.73%1,631,443
Aug 28, 202525.9425.9825.5725.9125.830.62%1,881,188
Aug 27, 202525.6225.9525.4825.7525.670.31%1,132,970
Aug 26, 202525.6425.9025.5325.6725.59-1,342,556
Aug 25, 202525.8625.8825.6025.6725.59-0.93%968,633
Aug 22, 202525.1026.2124.9825.9125.833.68%1,418,795
Aug 21, 202524.8725.0724.8024.9924.91-0.24%1,099,193
Aug 20, 202524.8125.1124.6925.0524.970.32%1,260,114
Aug 19, 202525.0025.3224.9024.9724.89-0.16%1,810,213
Aug 18, 202524.8125.2624.7525.0124.930.28%2,265,358
Aug 15, 202525.2625.4524.8124.9424.86-1.11%1,789,318
Aug 14, 202525.0625.3524.9525.2225.14-1.10%1,470,526