Skip to main content
logo
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
22.99
-1.17 (-4.84%)
Nov 20, 2025, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202524.3524.7322.8622.9922.99-4.84%4,380,934
Nov 19, 202524.5024.6723.7924.1624.16-1.19%3,239,065
Nov 18, 202524.7924.8824.0624.4524.45-1.96%3,057,190
Nov 17, 202525.7925.9324.8224.9424.94-3.67%3,128,491
Nov 14, 202526.0326.4225.5225.8925.89-3.14%2,720,194
Nov 13, 202527.4427.6726.3326.7326.73-2.87%1,997,868
Nov 12, 202527.6527.9527.4427.5227.52-0.29%1,942,286
Nov 11, 202527.7527.8727.3927.6027.60-0.50%1,878,903
Nov 10, 202527.9427.9727.1027.7427.740.29%1,784,056
Nov 7, 202526.6127.7026.4227.6627.663.32%2,271,901
Nov 6, 202527.1727.5226.6026.7726.77-0.89%2,452,795
Nov 5, 202527.0527.2926.6827.0127.01-0.07%2,772,846
Nov 4, 202526.4127.5026.3527.0327.03-0.33%3,220,610
Nov 3, 202526.6327.1726.2727.1227.121.50%3,032,562
Oct 31, 202526.1426.8125.7326.7226.722.77%2,676,174
Oct 30, 202525.9926.8425.9126.0026.00-1.63%3,126,625
Oct 29, 202526.5026.7525.7926.4326.430.80%4,553,843
Oct 28, 202526.5026.7026.1026.2226.22-0.94%2,385,060
Oct 27, 202526.3526.7326.2826.4726.471.11%1,700,471
Oct 24, 202526.3526.3526.0626.1826.180.81%1,619,358
Oct 23, 202525.5826.0325.5125.9725.972.32%1,961,007
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