Skip to main content
logo
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
25.70
+0.57 (2.27%)
At close: Sep 4, 2025, 4:00 PM
25.80
+0.10 (0.39%)
After-hours: Sep 4, 2025, 7:51 PM EDT

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202525.1525.7224.4425.7025.702.27%4,540,888
Sep 3, 202525.4025.5424.9825.1325.13-1.22%1,615,270
Sep 2, 202525.1925.5124.9725.4425.44-1.09%1,269,249
Aug 29, 202525.9325.9925.6125.7225.64-0.73%1,631,443
Aug 28, 202525.9425.9825.5725.9125.830.62%1,881,188
Aug 27, 202525.6225.9525.4825.7525.670.31%1,132,970
Aug 26, 202525.6425.9025.5325.6725.59-1,342,556
Aug 25, 202525.8625.8825.6025.6725.59-0.93%968,633
Aug 22, 202525.1026.2124.9825.9125.833.68%1,418,795
Aug 21, 202524.8725.0724.8024.9924.91-0.24%1,099,193
Aug 20, 202524.8125.1124.6925.0524.970.32%1,260,114
Aug 19, 202525.0025.3224.9024.9724.89-0.16%1,810,213
Aug 18, 202524.8125.2624.7525.0124.930.28%2,265,358
Aug 15, 202525.2625.4524.8124.9424.86-1.11%1,789,318
Aug 14, 202525.0625.3524.9525.2225.14-1.10%1,470,526
Aug 13, 202524.9025.5124.8525.5025.422.91%967,510
Aug 12, 202524.0424.8023.9524.7824.704.21%994,480
Aug 11, 202523.9424.1923.7323.7823.71-0.50%1,524,558
Aug 8, 202523.8223.9723.6023.9023.830.97%1,373,133
Aug 7, 202523.6023.9923.4823.6723.602.16%1,530,725
Aug 6, 202523.4723.6723.0023.1723.10-1.70%1,593,691
Aug 5, 202523.5823.6723.2223.5723.500.99%1,512,457
Aug 4, 202523.2623.5122.9523.3423.270.73%1,577,951
Aug 1, 202523.0423.6722.7323.1723.10-1.82%3,607,339
Jul 31, 202522.6324.1522.6323.6023.531.94%3,254,492
Jul 30, 202523.6723.7823.0923.1523.08-2.40%2,209,754
Jul 29, 202523.8523.8523.5123.7223.65-0.21%3,555,528
Jul 28, 202523.7923.8023.5423.7723.70-0.21%1,524,280
Jul 25, 202523.8123.8923.5123.8223.750.55%1,373,890
Jul 24, 202523.8524.0223.3923.6923.62-2.15%2,996,404
Jul 23, 202524.6824.8124.0924.2124.13-1.30%3,526,441
Jul 22, 202524.5024.6824.2924.5324.450.25%1,840,435
Jul 21, 202524.9624.9924.4324.4724.39-1.01%1,713,670
Jul 18, 202524.7824.8324.4824.7224.640.12%1,834,073
Jul 17, 202524.0624.7824.0624.6924.611.90%1,729,662
Jul 16, 202524.2324.4623.7224.2324.150.12%1,631,359
Jul 15, 202524.7524.7624.1724.2024.12-1.10%1,484,048
Jul 14, 202524.5524.8524.3024.4724.39-0.85%1,432,753
Jul 11, 202524.6524.8424.4624.6824.60-1.67%2,254,052
Jul 10, 202525.0025.3524.8225.1025.021.37%2,002,033
Jul 9, 202524.6824.7924.3124.7624.681.52%1,866,921
Jul 8, 202524.7024.8124.3024.3924.31-1.09%2,863,913
Jul 7, 202524.4425.0524.1524.6624.582.75%6,497,433
Jul 3, 202524.4224.4923.8624.0023.93-0.21%1,335,804
Jul 2, 202523.3624.0723.1124.0523.983.98%3,038,038
Jul 1, 202522.4423.5222.4423.1323.062.12%2,136,538
Jun 30, 202522.8722.9722.5222.6522.58-0.61%2,440,858
Jun 27, 202523.0823.2222.7822.7922.72-0.74%4,522,823
Jun 26, 202522.8423.1222.8322.9622.891.41%2,368,093
Jun 25, 202522.3722.7022.2922.6422.571.52%2,828,934