Skip to main content
logo
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
24.99
-0.28 (-1.11%)
Dec 31, 2025, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.2625.3124.9724.9924.99-1.11%1,033,136
Dec 30, 202525.4725.8525.0725.2725.27-0.94%1,141,692
Dec 29, 202525.6225.6925.3725.5125.51-0.89%897,685
Dec 26, 202525.7325.8025.4825.7425.740.08%675,995
Dec 24, 202525.6825.8025.4325.7225.720.74%955,307
Dec 23, 202525.7225.7825.4425.5325.53-0.82%2,080,945
Dec 22, 202525.3425.7625.3025.7425.742.31%1,965,412
Dec 19, 202525.2925.5025.0025.1625.16-0.08%2,961,569
Dec 18, 202525.6825.7824.8725.1825.18-0.83%3,503,850
Dec 17, 202525.5525.9825.3125.3925.39-0.55%1,617,055
Dec 16, 202526.0626.2025.2325.5325.53-2.03%3,151,169
Dec 15, 202526.5526.8325.9026.0626.06-1.25%2,974,948
Dec 12, 202527.7227.7225.4826.3926.39-4.49%3,817,890
Dec 11, 202527.5127.7727.2627.6327.630.18%1,450,796
Dec 10, 202526.4727.7726.4327.5827.584.59%3,081,441
Dec 9, 202526.1826.7526.0526.3726.370.30%1,896,331
Dec 8, 202526.3826.4626.0626.2926.29-0.38%1,824,877
Dec 5, 202526.2426.5926.1626.3926.390.46%1,743,424
Dec 4, 202525.9826.4625.6826.2726.271.23%2,169,414
Dec 3, 202525.6326.3125.5725.9525.951.68%2,095,619
Dec 2, 202525.8925.8925.4425.5225.52-0.47%1,559,833
Dec 1, 202525.5025.9325.4025.6425.64-1.08%1,729,897
Nov 28, 202525.9426.1825.7225.9225.840.04%1,345,140
Nov 26, 202525.9026.3725.9025.9125.830.04%2,949,804
Nov 25, 202525.2025.9925.1625.9025.822.90%3,879,619
Nov 24, 202524.5925.2724.4025.1725.093.16%3,350,294
Nov 21, 202523.5924.5423.3124.4024.326.13%5,787,076
Nov 20, 202524.3524.7322.8622.9922.92-4.84%4,587,787
Nov 19, 202524.5024.6723.7924.1624.09-1.19%3,239,065
Nov 18, 202524.7924.8824.0624.4524.37-1.96%3,057,190
Nov 17, 202525.7925.9324.8224.9424.86-3.67%3,128,491
Nov 14, 202526.0326.4225.5225.8925.81-3.14%2,720,194
Nov 13, 202527.4427.6726.3326.7326.65-2.87%1,997,868
Nov 12, 202527.6527.9527.4427.5227.44-0.29%1,942,286
Nov 11, 202527.7527.8727.3927.6027.51-0.50%1,878,903
Nov 10, 202527.9427.9727.1027.7427.650.29%1,784,056
Nov 7, 202526.6127.7026.4227.6627.573.32%2,271,901
Nov 6, 202527.1727.5226.6026.7726.69-0.89%2,452,795
Nov 5, 202527.0527.2926.6827.0126.93-0.07%2,772,846
Nov 4, 202526.4127.5026.3527.0326.95-0.33%3,220,610
Nov 3, 202526.6327.1726.2727.1227.041.50%3,032,562
Oct 31, 202526.1426.8125.7326.7226.642.77%2,676,174
Oct 30, 202525.9926.8425.9126.0025.92-1.63%3,126,625
Oct 29, 202526.5026.7525.7926.4326.350.80%4,553,843
Oct 28, 202526.5026.7026.1026.2226.14-0.94%2,385,060
Oct 27, 202526.3526.7326.2826.4726.391.11%1,700,471
Oct 24, 202526.3526.3526.0626.1826.100.81%1,619,358
Oct 23, 202525.5826.0325.5125.9725.892.32%1,961,007
Oct 22, 202525.8826.0825.2725.3825.30-2.72%2,437,268
Oct 21, 202525.9726.4325.8226.0926.010.27%2,495,375