Skip to main content
logo
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
28.69
-0.34 (-1.17%)
At close: Jan 23, 2026, 4:00 PM EST
28.58
-0.11 (-0.38%)
After-hours: Jan 23, 2026, 7:28 PM EST

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202628.9629.0728.5628.6928.69-1.17%1,032,874
Jan 22, 202629.5929.8828.9729.0329.03-0.79%1,797,200
Jan 21, 202629.0529.4228.6429.2629.262.96%1,584,751
Jan 20, 202628.8229.2628.4128.4228.42-3.60%1,846,525
Jan 16, 202629.5029.7529.1229.4829.480.34%1,735,254
Jan 15, 202628.5229.6228.4129.3829.384.59%2,951,989
Jan 14, 202628.2728.5527.8628.0928.09-0.57%1,625,270
Jan 13, 202628.4928.6528.0628.2528.25-0.18%1,220,374
Jan 12, 202627.9628.3827.7428.3028.300.89%1,551,965
Jan 9, 202627.7728.1327.4528.0528.051.78%2,282,460
Jan 8, 202627.6828.0427.3027.5627.56-1.32%2,860,500
Jan 7, 202627.5727.9827.2227.9327.931.38%2,769,666
Jan 6, 202626.4527.5626.4427.5527.553.96%2,619,322
Jan 5, 202625.8526.8425.8326.5026.502.16%1,652,589
Jan 2, 202625.1925.9625.1625.9425.943.80%1,863,029
Dec 31, 202525.2625.3124.9724.9924.99-1.11%1,033,136
Dec 30, 202525.4725.8525.0725.2725.27-0.94%1,141,692
Dec 29, 202525.6225.6925.3725.5125.51-0.89%897,685
Dec 26, 202525.7325.8025.4825.7425.740.08%675,995
Dec 24, 202525.6825.8025.4325.7225.720.74%955,307
Dec 23, 202525.7225.7825.4425.5325.53-0.82%2,080,945
Dec 22, 202525.3425.7625.3025.7425.742.31%1,965,412
Dec 19, 202525.2925.5025.0025.1625.16-0.08%2,961,569
Dec 18, 202525.6825.7824.8725.1825.18-0.83%3,503,850
Dec 17, 202525.5525.9825.3125.3925.39-0.55%1,617,055
Dec 16, 202526.0626.2025.2325.5325.53-2.03%3,151,169
Dec 15, 202526.5526.8325.9026.0626.06-1.25%2,974,948
Dec 12, 202527.7227.7225.4826.3926.39-4.49%3,817,890
Dec 11, 202527.5127.7727.2627.6327.630.18%1,450,796
Dec 10, 202526.4727.7726.4327.5827.584.59%3,081,441
Dec 9, 202526.1826.7526.0526.3726.370.30%1,896,331
Dec 8, 202526.3826.4626.0626.2926.29-0.38%1,824,877
Dec 5, 202526.2426.5926.1626.3926.390.46%1,743,424
Dec 4, 202525.9826.4625.6826.2726.271.23%2,169,414
Dec 3, 202525.6326.3125.5725.9525.951.68%2,095,619
Dec 2, 202525.8925.8925.4425.5225.52-0.47%1,559,833
Dec 1, 202525.5025.9325.4025.6425.64-1.08%1,729,897
Nov 28, 202525.9426.1825.7225.9225.840.04%1,345,140
Nov 26, 202525.9026.3725.9025.9125.830.04%2,949,804
Nov 25, 202525.2025.9925.1625.9025.822.90%3,879,619
Nov 24, 202524.5925.2724.4025.1725.093.16%3,350,294
Nov 21, 202523.5924.5423.3124.4024.326.13%5,787,076
Nov 20, 202524.3524.7322.8622.9922.92-4.84%4,587,787
Nov 19, 202524.5024.6723.7924.1624.09-1.19%3,239,065
Nov 18, 202524.7924.8824.0624.4524.37-1.96%3,057,190
Nov 17, 202525.7925.9324.8224.9424.86-3.67%3,128,491
Nov 14, 202526.0326.4225.5225.8925.81-3.14%2,720,194
Nov 13, 202527.4427.6726.3326.7326.65-2.87%1,997,868
Nov 12, 202527.6527.9527.4427.5227.44-0.29%1,942,286
Nov 11, 202527.7527.8727.3927.6027.51-0.50%1,878,903