Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.04	32.66	31.63	32.36	32.36	0.75%	2,298,778
Feb 12, 2026	32.68	33.34	31.48	32.12	32.12	-0.93%	2,590,637
Feb 11, 2026	32.12	32.85	31.69	32.42	32.42	0.56%	3,519,385
Feb 10, 2026	31.11	32.53	31.02	32.24	32.24	4.30%	3,898,897
Feb 9, 2026	29.70	30.94	29.65	30.91	30.91	3.24%	2,860,103
Feb 6, 2026	28.45	29.98	28.33	29.94	29.94	6.97%	2,191,993
Feb 5, 2026	29.89	30.85	27.90	27.99	27.99	-6.39%	2,925,861
Feb 4, 2026	29.32	30.27	29.06	29.90	29.90	3.35%	3,181,584
Feb 3, 2026	29.84	30.28	28.43	28.93	28.93	-2.23%	2,839,271
Feb 2, 2026	28.88	29.68	28.83	29.59	29.59	1.68%	1,940,058
Jan 30, 2026	29.48	29.96	28.85	29.10	29.10	-2.38%	1,582,377
Jan 29, 2026	30.11	30.26	29.07	29.81	29.81	-0.27%	1,496,310
Jan 28, 2026	29.53	30.21	29.35	29.89	29.89	2.05%	2,624,195
Jan 27, 2026	29.60	29.81	29.17	29.29	29.29	-0.71%	1,508,555
Jan 26, 2026	29.02	29.66	28.93	29.50	29.50	2.82%	2,124,950
Jan 23, 2026	28.96	29.07	28.56	28.69	28.69	-1.17%	1,032,874
Jan 22, 2026	29.59	29.88	28.97	29.03	29.03	-0.79%	1,797,200
Jan 21, 2026	29.05	29.42	28.64	29.26	29.26	2.96%	1,584,751
Jan 20, 2026	28.82	29.26	28.41	28.42	28.42	-3.60%	1,846,525
Jan 16, 2026	29.50	29.75	29.12	29.48	29.48	0.34%	1,735,254
Jan 15, 2026	28.52	29.62	28.41	29.38	29.38	4.59%	2,951,989
Jan 14, 2026	28.27	28.55	27.86	28.09	28.09	-0.57%	1,625,270
Jan 13, 2026	28.49	28.65	28.06	28.25	28.25	-0.18%	1,220,374
Jan 12, 2026	27.96	28.38	27.74	28.30	28.30	0.89%	1,551,965
Jan 9, 2026	27.77	28.13	27.45	28.05	28.05	1.78%	2,282,460
Jan 8, 2026	27.68	28.04	27.30	27.56	27.56	-1.32%	2,860,500
Jan 7, 2026	27.57	27.98	27.22	27.93	27.93	1.38%	2,769,666
Jan 6, 2026	26.45	27.56	26.44	27.55	27.55	3.96%	2,619,322
Jan 5, 2026	25.85	26.84	25.83	26.50	26.50	2.16%	1,652,589
Jan 2, 2026	25.19	25.96	25.16	25.94	25.94	3.80%	1,863,029
Dec 31, 2025	25.26	25.31	24.97	24.99	24.99	-1.11%	1,033,136
Dec 30, 2025	25.47	25.85	25.07	25.27	25.27	-0.94%	1,141,692
Dec 29, 2025	25.62	25.69	25.37	25.51	25.51	-0.89%	897,685
Dec 26, 2025	25.73	25.80	25.48	25.74	25.74	0.08%	675,995
Dec 24, 2025	25.68	25.80	25.43	25.72	25.72	0.74%	955,307
Dec 23, 2025	25.72	25.78	25.44	25.53	25.53	-0.82%	2,080,945
Dec 22, 2025	25.34	25.76	25.30	25.74	25.74	2.31%	1,965,412
Dec 19, 2025	25.29	25.50	25.00	25.16	25.16	-0.08%	2,961,569
Dec 18, 2025	25.68	25.78	24.87	25.18	25.18	-0.83%	3,503,850
Dec 17, 2025	25.55	25.98	25.31	25.39	25.39	-0.55%	1,617,055
Dec 16, 2025	26.06	26.20	25.23	25.53	25.53	-2.03%	3,151,169
Dec 15, 2025	26.55	26.83	25.90	26.06	26.06	-1.25%	2,974,948
Dec 12, 2025	27.72	27.72	25.48	26.39	26.39	-4.49%	3,817,890
Dec 11, 2025	27.51	27.77	27.26	27.63	27.63	0.18%	1,450,796
Dec 10, 2025	26.47	27.77	26.43	27.58	27.58	4.59%	3,081,441
Dec 9, 2025	26.18	26.75	26.05	26.37	26.37	0.30%	1,896,331
Dec 8, 2025	26.38	26.46	26.06	26.29	26.29	-0.38%	1,824,877
Dec 5, 2025	26.24	26.59	26.16	26.39	26.39	0.46%	1,743,424
Dec 4, 2025	25.98	26.46	25.68	26.27	26.27	1.23%	2,169,414
Dec 3, 2025	25.63	26.31	25.57	25.95	25.95	1.68%	2,095,619