Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.59	21.72	21.44	21.67	21.67	1.93%	1,560,450
Jun 5, 2025	21.66	21.72	21.14	21.26	21.26	-1.48%	1,265,349
Jun 4, 2025	21.40	21.73	21.36	21.58	21.58	0.79%	1,408,432
Jun 3, 2025	21.16	21.59	21.01	21.41	21.41	1.18%	1,336,124
Jun 2, 2025	21.27	21.27	20.80	21.16	21.16	-1.03%	1,505,774
May 30, 2025	21.66	21.78	21.16	21.38	21.30	-2.11%	1,440,266
May 29, 2025	21.80	21.91	21.56	21.84	21.76	1.77%	1,501,077
May 28, 2025	22.05	22.05	21.41	21.46	21.38	-2.85%	1,121,959
May 27, 2025	21.82	22.13	21.64	22.09	22.01	3.22%	1,156,101
May 23, 2025	21.01	21.55	20.99	21.40	21.32	-0.88%	974,086
May 22, 2025	21.23	21.75	21.20	21.59	21.51	1.03%	1,341,089
May 21, 2025	21.95	22.01	21.30	21.37	21.29	-3.65%	2,479,980
May 20, 2025	22.35	22.48	22.03	22.18	22.10	-1.16%	1,420,387
May 19, 2025	21.83	22.47	21.77	22.44	22.36	0.45%	1,626,477
May 16, 2025	21.72	22.38	21.72	22.34	22.26	0.99%	1,157,794
May 15, 2025	22.08	22.18	21.81	22.12	22.04	-0.76%	1,032,426
May 14, 2025	22.66	22.78	22.18	22.29	22.21	-2.19%	1,615,498
May 13, 2025	22.85	23.13	22.70	22.79	22.70	-0.22%	1,884,311
May 12, 2025	22.44	22.95	22.25	22.84	22.75	7.84%	2,735,584
May 9, 2025	21.33	21.44	20.97	21.18	21.10	-0.70%	1,457,107
May 8, 2025	21.18	21.47	20.94	21.33	21.25	1.91%	1,716,425
May 7, 2025	20.74	21.01	20.61	20.93	20.85	1.01%	2,753,290
May 6, 2025	20.61	20.89	20.50	20.72	20.64	-0.81%	1,887,986
May 5, 2025	20.85	21.01	20.69	20.89	20.81	-0.85%	2,073,817
May 2, 2025	21.26	21.43	20.88	21.07	20.99	2.08%	1,764,905
May 1, 2025	20.48	20.93	20.43	20.64	20.56	1.13%	2,229,050
Apr 30, 2025	19.90	20.50	19.74	20.41	20.33	0.84%	2,355,166
Apr 29, 2025	20.00	20.44	19.96	20.24	20.16	1.00%	2,179,234
Apr 28, 2025	20.36	20.78	19.87	20.04	19.97	-0.79%	1,714,044
Apr 25, 2025	20.11	20.60	20.07	20.20	20.12	-1.61%	2,366,600
Apr 24, 2025	20.19	20.67	19.68	20.53	20.45	6.82%	4,803,484
Apr 23, 2025	19.68	20.29	19.12	19.22	19.15	1.85%	4,909,290
Apr 22, 2025	18.24	18.92	18.04	18.87	18.80	4.83%	11,040,716
Apr 21, 2025	18.71	18.88	17.77	18.00	17.93	-4.91%	4,998,811
Apr 17, 2025	18.77	19.21	18.69	18.93	18.86	1.77%	2,563,352
Apr 16, 2025	18.55	18.88	18.40	18.60	18.53	-0.80%	3,349,941
Apr 15, 2025	18.91	19.16	18.43	18.75	18.68	-0.64%	2,761,187
Apr 14, 2025	18.97	19.34	18.56	18.87	18.80	3.40%	3,524,214
Apr 11, 2025	17.98	18.37	17.23	18.25	18.18	1.33%	2,986,764
Apr 10, 2025	18.56	18.85	17.64	18.01	17.94	-7.02%	3,297,813
Apr 9, 2025	17.30	19.57	16.77	19.37	19.30	10.69%	7,658,207
Apr 8, 2025	18.94	19.17	17.00	17.50	17.43	-4.84%	5,785,738
Apr 7, 2025	17.63	18.94	16.80	18.39	18.32	0.49%	6,117,240
Apr 4, 2025	19.17	19.48	17.72	18.30	18.23	-9.09%	4,671,370
Apr 3, 2025	21.86	21.95	20.07	20.13	20.05	-11.28%	3,988,506
Apr 2, 2025	22.24	22.87	22.24	22.69	22.61	0.53%	1,926,373
Apr 1, 2025	22.55	22.74	22.13	22.57	22.49	-0.18%	3,589,852
Mar 31, 2025	22.56	22.76	22.36	22.61	22.53	-1.35%	3,223,459
Mar 28, 2025	23.66	23.76	22.71	22.92	22.83	-2.88%	2,691,845
Mar 27, 2025	24.52	24.63	22.93	23.60	23.51	-4.49%	6,807,222