Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
26.50
-0.59 (-2.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.2127.2126.0826.5026.50-2.18%1,690,305
Feb 20, 202527.4027.5426.9927.0927.09-1.67%2,012,836
Feb 19, 202526.2327.7026.2027.5527.554.40%2,226,629
Feb 18, 202526.2526.5426.1726.3926.391.00%2,180,326
Feb 14, 202526.1226.3725.9626.1326.130.15%1,300,372
Feb 13, 202526.1826.2425.7026.0926.090.35%1,166,246
Feb 12, 202525.5126.1925.3926.0026.000.74%1,737,701
Feb 11, 202525.4325.9125.4125.8125.811.81%1,228,801
Feb 10, 202525.5325.5325.1725.3525.35-0.12%1,381,972
Feb 7, 202525.6525.7025.1825.3825.38-1.01%1,139,427
Feb 6, 202525.5125.9225.4425.6425.641.26%1,323,164
Feb 5, 202525.3425.4325.1025.3225.32-0.12%2,375,691
Feb 4, 202525.0425.6224.9225.3525.351.32%1,391,145
Feb 3, 202525.1825.5024.8025.0225.02-3.06%1,084,740
Jan 31, 202525.8426.0525.6225.8125.810.04%970,214
Jan 30, 202525.5425.8725.3125.8025.801.90%991,718
Jan 29, 202525.4025.7125.1925.3225.32-0.35%1,552,268
Jan 28, 202525.3825.5725.2825.4125.41-0.51%1,232,313
Jan 27, 202525.6925.8424.9225.5425.54-2.07%1,356,954
Jan 24, 202526.2026.3526.0226.0826.08-0.42%1,023,992
Jan 23, 202526.0926.2825.8826.1926.190.19%1,091,863
Jan 22, 202526.2726.5926.1226.1426.14-0.61%1,202,574
Jan 21, 202526.0926.4126.0926.3026.301.35%1,066,225
Jan 17, 202526.0026.1525.9425.9525.950.78%788,038
Jan 16, 202525.5225.8025.4825.7525.750.94%835,303
Jan 15, 202525.3825.7125.2825.5125.512.53%1,236,022
Jan 14, 202524.6624.9524.5424.8824.88-0.48%2,588,587
Jan 13, 202525.1525.1624.8425.0025.00-1.50%1,518,390
Jan 10, 202524.9925.5624.8825.3825.38-0.39%1,330,618
Jan 8, 202525.6225.7025.1625.4825.48-1.20%1,993,396
Jan 7, 202525.5825.9025.4625.7925.791.14%1,443,524
Jan 6, 202525.5025.7125.3725.5025.500.71%1,484,959
Jan 3, 202525.2825.4325.1025.3225.320.60%1,368,019
Jan 2, 202525.5125.7025.1625.1725.17-1.02%1,090,861
Dec 31, 202425.5525.6325.2425.4325.43-0.31%789,974
Dec 30, 202425.2925.6125.0725.5125.51-0.35%919,184
Dec 27, 202425.6025.9525.4025.6025.60-0.93%785,678
Dec 26, 202425.6325.9225.5325.8425.840.39%686,429
Dec 24, 202425.6525.8525.4625.7425.740.78%524,706
Dec 23, 202425.1725.6625.1525.5425.540.99%1,280,680
Dec 20, 202425.1125.6325.0725.2925.29-0.12%2,255,617
Dec 19, 202425.7725.8925.1925.3225.32-1.40%1,803,718
Dec 18, 202426.7927.0125.6625.6825.68-3.86%1,162,879
Dec 17, 202426.7126.8826.4026.7126.71-0.45%1,277,096
Dec 16, 202427.1527.4026.6726.8326.83-1.69%1,274,853
Dec 13, 202427.7927.8827.1927.2927.29-1.91%880,623
Dec 12, 202427.4628.0327.3927.8227.821.16%2,061,740
Dec 11, 202427.5027.7027.3027.5027.500.47%854,972
Dec 10, 202427.6427.6427.3127.3727.37-1.44%901,660
Dec 9, 202427.9928.2727.7427.7727.77-0.18%894,918
Dec 6, 202427.7427.9027.5227.8227.820.61%783,250
Dec 5, 202427.6427.8527.5127.6527.65-0.58%999,694
Dec 4, 202427.8827.9727.7427.8127.81-0.22%1,189,132
Dec 3, 202428.4928.5727.8427.8727.87-2.11%994,805
Dec 2, 202428.5628.6228.3128.4728.47-0.73%849,819
Nov 29, 202428.5628.7828.5228.6828.600.74%800,922
Nov 27, 202428.6328.9028.2228.4728.39-0.63%1,245,026
Nov 26, 202429.2129.4428.6328.6528.57-2.32%1,483,565
Nov 25, 202429.2829.7829.2129.3329.251.00%2,453,327
Nov 22, 202428.5229.0728.4929.0428.961.68%957,498
Nov 21, 202427.7028.5727.7028.5628.483.07%1,094,464
Nov 20, 202427.7527.9027.3927.7127.63-1,895,145
Nov 19, 202427.7927.8927.4127.7127.63-1.14%2,354,591
Nov 18, 202428.0228.4227.9728.0327.95-0.14%776,024
Nov 15, 202428.1328.3728.0328.0727.99-0.60%910,159
Nov 14, 202428.5128.6828.1528.2428.16-0.95%952,624
Nov 13, 202428.4228.7728.3128.5128.430.42%948,169
Nov 12, 202428.5328.6328.1228.3928.31-1.22%1,056,694
Nov 11, 202428.6328.8328.4728.7428.660.60%872,535
Nov 8, 202428.5828.8828.3228.5728.49-0.90%1,015,678
Nov 7, 202429.0629.1628.7928.8328.75-0.24%1,068,242
Nov 6, 202428.6629.0428.2228.9028.823.77%1,271,091
Nov 5, 202427.2527.8627.2527.8527.771.61%785,853
Nov 4, 202427.2127.5727.2027.4127.330.77%1,100,384
Nov 1, 202427.1127.6127.0927.2027.120.37%1,329,851
Oct 31, 202427.5027.5527.0927.1027.02-1.85%1,200,718
Oct 30, 202427.9628.0827.5827.6127.53-0.29%1,420,960
Oct 29, 202427.3228.1426.5727.6927.613.82%2,215,802
Oct 28, 202427.1527.1526.5926.6726.60-1.11%2,098,844
Oct 25, 202427.3027.4926.8026.9726.89-0.04%2,286,265
Oct 24, 202427.1027.4226.5226.9826.900.26%3,783,188
Oct 23, 202424.5227.9324.5226.9126.849.21%7,626,243
Oct 22, 202424.7624.8924.5624.6424.57-0.73%1,418,732
Oct 21, 202425.1525.1924.7424.8224.75-1.66%952,728
Oct 18, 202425.5825.5825.1525.2425.17-1.10%648,621
Oct 17, 202425.9225.9225.4725.5225.450.12%827,669
Oct 16, 202425.8726.1025.4925.4925.42-0.70%1,109,154
Oct 15, 202426.0626.2725.4825.6725.60-1.95%1,331,051
Oct 14, 202426.1826.4625.9926.1826.110.77%1,043,984
Oct 11, 202425.6126.0225.6125.9825.911.41%527,633
Oct 10, 202425.5425.8125.4525.6225.55-0.66%789,263
Oct 9, 202425.7525.9125.4525.7925.720.43%959,498
Oct 8, 202425.4725.8325.1025.6825.610.27%1,097,578
Oct 7, 202426.1026.3725.5325.6125.54-3.10%2,271,661
Oct 4, 202426.7526.7526.3026.4326.360.61%801,294
Oct 3, 202426.5026.6226.2626.2726.20-1.68%1,153,203
Oct 2, 202426.6826.9926.5126.7226.65-0.19%958,877
Oct 1, 202427.0927.0926.4226.7726.70-1.44%1,740,969
Sep 30, 202426.8727.1926.7427.1627.080.56%1,129,784
Sep 27, 202427.1627.3326.8127.0126.93-0.04%894,631