Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.21	32.29	30.61	30.73	30.73	-7.19%	2,576,217
Mar 5, 2026	33.41	34.31	32.80	33.11	33.11	-2.42%	3,118,154
Mar 4, 2026	33.73	34.31	33.34	33.93	33.93	0.86%	2,574,139
Mar 3, 2026	33.29	34.23	32.51	33.64	33.64	-3.00%	3,723,368
Mar 2, 2026	34.33	34.77	33.76	34.68	34.68	-1.17%	3,181,493
Feb 27, 2026	35.10	35.28	34.86	35.09	35.01	-1.74%	4,167,036
Feb 26, 2026	36.13	36.49	35.56	35.71	35.63	-0.50%	2,875,696
Feb 25, 2026	36.68	36.68	35.32	35.89	35.81	-2.23%	3,691,188
Feb 24, 2026	36.32	37.74	36.19	36.71	36.63	1.49%	3,889,599
Feb 23, 2026	34.92	36.20	34.62	36.17	36.09	2.06%	3,449,844
Feb 20, 2026	35.13	36.38	34.61	35.44	35.36	-0.17%	4,855,326
Feb 19, 2026	33.71	35.76	33.62	35.50	35.42	5.37%	4,952,355
Feb 18, 2026	34.29	35.18	32.04	33.69	33.61	4.27%	5,797,439
Feb 17, 2026	32.07	32.47	31.77	32.31	32.24	-0.15%	4,037,588
Feb 13, 2026	32.04	32.66	31.63	32.36	32.29	0.75%	2,298,778
Feb 12, 2026	32.68	33.34	31.48	32.12	32.05	-0.93%	2,590,637
Feb 11, 2026	32.12	32.85	31.69	32.42	32.35	0.56%	3,523,630
Feb 10, 2026	31.11	32.53	31.02	32.24	32.17	4.30%	3,899,982
Feb 9, 2026	29.70	30.94	29.65	30.91	30.84	3.24%	2,872,208
Feb 6, 2026	28.45	29.98	28.33	29.94	29.87	6.97%	2,191,993
Feb 5, 2026	29.89	30.85	27.90	27.99	27.93	-6.39%	2,928,972
Feb 4, 2026	29.32	30.27	29.06	29.90	29.83	3.35%	3,181,585
Feb 3, 2026	29.84	30.28	28.43	28.93	28.86	-2.23%	2,895,093
Feb 2, 2026	28.88	29.68	28.83	29.59	29.52	1.68%	1,940,058
Jan 30, 2026	29.48	29.96	28.85	29.10	29.03	-2.38%	1,582,377
Jan 29, 2026	30.11	30.26	29.07	29.81	29.74	-0.27%	1,580,862
Jan 28, 2026	29.53	30.21	29.35	29.89	29.82	2.05%	2,624,205
Jan 27, 2026	29.60	29.81	29.17	29.29	29.22	-0.71%	1,508,556
Jan 26, 2026	29.02	29.66	28.93	29.50	29.43	2.82%	2,126,008
Jan 23, 2026	28.96	29.07	28.56	28.69	28.62	-1.17%	1,032,892
Jan 22, 2026	29.59	29.88	28.97	29.03	28.96	-0.79%	1,797,200
Jan 21, 2026	29.05	29.42	28.64	29.26	29.19	2.96%	1,584,785
Jan 20, 2026	28.82	29.26	28.41	28.42	28.36	-3.60%	2,068,783
Jan 16, 2026	29.50	29.75	29.12	29.48	29.41	0.34%	1,767,978
Jan 15, 2026	28.52	29.62	28.41	29.38	29.31	4.59%	2,952,174
Jan 14, 2026	28.27	28.55	27.86	28.09	28.03	-0.57%	1,625,270
Jan 13, 2026	28.49	28.65	28.06	28.25	28.19	-0.18%	1,220,374
Jan 12, 2026	27.96	28.38	27.74	28.30	28.24	0.89%	1,552,058
Jan 9, 2026	27.77	28.13	27.45	28.05	27.99	1.78%	2,290,929
Jan 8, 2026	27.68	28.04	27.30	27.56	27.50	-1.32%	2,868,957
Jan 7, 2026	27.57	27.98	27.22	27.93	27.87	1.38%	2,769,716
Jan 6, 2026	26.45	27.56	26.44	27.55	27.49	3.96%	2,619,322
Jan 5, 2026	25.85	26.84	25.83	26.50	26.44	2.16%	1,652,594
Jan 2, 2026	25.19	25.96	25.16	25.94	25.88	3.80%	1,863,029
Dec 31, 2025	25.26	25.31	24.97	24.99	24.93	-1.11%	1,033,136
Dec 30, 2025	25.47	25.85	25.07	25.27	25.21	-0.94%	1,154,138
Dec 29, 2025	25.62	25.69	25.37	25.51	25.45	-0.89%	943,230
Dec 26, 2025	25.73	25.80	25.48	25.74	25.68	0.08%	675,995
Dec 24, 2025	25.68	25.80	25.43	25.72	25.66	0.74%	960,633
Dec 23, 2025	25.72	25.78	25.44	25.53	25.47	-0.82%	2,080,945