Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
22.92
-0.68 (-2.88%)
At close: Mar 28, 2025, 4:00 PM
22.58
-0.34 (-1.48%)
Pre-market: Mar 31, 2025, 4:43 AM EDT

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.6623.7622.7122.9222.92-2.88%2,691,845
Mar 27, 202524.5224.6322.9323.6023.60-4.49%6,807,222
Mar 26, 202524.9825.0724.5124.7124.71-0.80%1,772,211
Mar 25, 202525.5925.6124.7524.9124.91-2.73%2,146,355
Mar 24, 202525.3725.7525.2125.6125.611.51%2,861,653
Mar 21, 202525.8926.0024.8625.2325.23-3.81%43,421,920
Mar 20, 202526.0026.5125.9026.2326.230.19%3,512,738
Mar 19, 202526.3526.5226.0026.1826.18-0.53%5,061,969
Mar 18, 202526.5726.7726.1926.3226.32-0.94%3,241,520
Mar 17, 202525.9826.7425.9826.5726.571.80%2,575,472
Mar 14, 202525.6226.2425.4026.1026.103.49%2,635,894
Mar 13, 202525.1425.6224.8225.2225.220.40%2,907,421
Mar 12, 202525.6525.8524.9825.1225.12-1.41%3,529,756
Mar 11, 202525.3125.8624.7725.4825.481.11%4,586,503
Mar 10, 202525.7525.9124.6625.2025.201.41%7,327,448
Mar 7, 202524.5724.8724.2024.8524.850.69%4,850,477
Mar 6, 202525.0925.5524.6424.6824.68-2.37%2,647,332
Mar 5, 202524.7625.3724.7425.2825.282.76%1,760,425
Mar 4, 202525.0625.2724.4524.6024.60-3.15%2,008,053
Mar 3, 202526.2326.3225.2625.4025.40-2.72%1,305,879
Feb 28, 202525.9526.1525.6526.1126.030.69%1,701,692
Feb 27, 202526.0926.3825.8325.9325.85-0.69%1,722,855
Feb 26, 202526.3226.5726.0426.1126.03-0.68%1,611,800
Feb 25, 202526.0926.5926.0826.2926.210.08%1,507,709
Feb 24, 202526.5026.7225.9626.2726.19-0.87%1,527,668
Feb 21, 202527.2127.2126.0826.5026.42-2.18%1,690,305
Feb 20, 202527.4027.5426.9927.0927.01-1.67%2,012,836
Feb 19, 202526.2327.7026.2027.5527.464.40%2,226,629
Feb 18, 202526.2526.5426.1726.3926.311.00%2,180,326
Feb 14, 202526.1226.3725.9626.1326.050.15%1,300,372
Feb 13, 202526.1826.2425.7026.0926.010.35%1,166,246
Feb 12, 202525.5126.1925.3926.0025.920.74%1,737,701
Feb 11, 202525.4325.9125.4125.8125.731.81%1,228,801
Feb 10, 202525.5325.5325.1725.3525.27-0.12%1,381,972
Feb 7, 202525.6525.7025.1825.3825.30-1.01%1,139,427
Feb 6, 202525.5125.9225.4425.6425.561.26%1,323,164
Feb 5, 202525.3425.4325.1025.3225.24-0.12%2,375,691
Feb 4, 202525.0425.6224.9225.3525.271.32%1,391,145
Feb 3, 202525.1825.5024.8025.0224.94-3.06%1,084,740
Jan 31, 202525.8426.0525.6225.8125.730.04%970,214
Jan 30, 202525.5425.8725.3125.8025.721.90%991,718
Jan 29, 202525.4025.7125.1925.3225.24-0.35%1,552,268
Jan 28, 202525.3825.5725.2825.4125.33-0.51%1,232,313
Jan 27, 202525.6925.8424.9225.5425.46-2.07%1,356,954
Jan 24, 202526.2026.3526.0226.0826.00-0.42%1,023,992
Jan 23, 202526.0926.2825.8826.1926.110.19%1,091,863
Jan 22, 202526.2726.5926.1226.1426.06-0.61%1,202,574
Jan 21, 202526.0926.4126.0926.3026.221.35%1,066,225
Jan 17, 202526.0026.1525.9425.9525.870.78%788,038
Jan 16, 202525.5225.8025.4825.7525.670.94%835,303