Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
25.29
-0.03 (-0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1125.6325.0725.2925.29-0.12%2,255,617
Dec 19, 202425.7725.8925.1925.3225.32-1.40%1,803,718
Dec 18, 202426.7927.0125.6625.6825.68-3.86%1,162,879
Dec 17, 202426.7126.8826.4026.7126.71-0.45%1,277,096
Dec 16, 202427.1527.4026.6726.8326.83-1.69%1,274,853
Dec 13, 202427.7927.8827.1927.2927.29-1.91%880,623
Dec 12, 202427.4628.0327.3927.8227.821.16%2,061,740
Dec 11, 202427.5027.7027.3027.5027.500.47%854,972
Dec 10, 202427.6427.6427.3127.3727.37-1.44%901,660
Dec 9, 202427.9928.2727.7427.7727.77-0.18%894,918
Dec 6, 202427.7427.9027.5227.8227.820.61%783,250
Dec 5, 202427.6427.8527.5127.6527.65-0.58%999,694
Dec 4, 202427.8827.9727.7427.8127.81-0.22%1,189,132
Dec 3, 202428.4928.5727.8427.8727.87-2.11%994,805
Dec 2, 202428.5628.6228.3128.4728.47-0.73%849,819
Nov 29, 202428.5628.7828.5228.6828.600.74%800,922
Nov 27, 202428.6328.9028.2228.4728.39-0.63%1,245,026
Nov 26, 202429.2129.4428.6328.6528.57-2.32%1,483,565
Nov 25, 202429.2829.7829.2129.3329.251.00%2,453,327
Nov 22, 202428.5229.0728.4929.0428.961.68%957,498
Nov 21, 202427.7028.5727.7028.5628.483.07%1,094,464
Nov 20, 202427.7527.9027.3927.7127.63-1,895,145
Nov 19, 202427.7927.8927.4127.7127.63-1.14%2,354,591
Nov 18, 202428.0228.4227.9728.0327.95-0.14%776,024
Nov 15, 202428.1328.3728.0328.0727.99-0.60%910,159
Nov 14, 202428.5128.6828.1528.2428.16-0.95%952,624
Nov 13, 202428.4228.7728.3128.5128.430.42%948,169
Nov 12, 202428.5328.6328.1228.3928.31-1.22%1,056,694
Nov 11, 202428.6328.8328.4728.7428.660.60%872,535
Nov 8, 202428.5828.8828.3228.5728.49-0.90%1,015,678
Nov 7, 202429.0629.1628.7928.8328.75-0.24%1,068,242
Nov 6, 202428.6629.0428.2228.9028.823.77%1,271,091
Nov 5, 202427.2527.8627.2527.8527.771.61%785,853
Nov 4, 202427.2127.5727.2027.4127.330.77%1,100,384
Nov 1, 202427.1127.6127.0927.2027.120.37%1,329,851
Oct 31, 202427.5027.5527.0927.1027.02-1.85%1,200,718
Oct 30, 202427.9628.0827.5827.6127.53-0.29%1,420,960
Oct 29, 202427.3228.1426.5727.6927.613.82%2,215,802
Oct 28, 202427.1527.1526.5926.6726.60-1.11%2,098,844
Oct 25, 202427.3027.4926.8026.9726.89-0.04%2,286,265
Oct 24, 202427.1027.4226.5226.9826.900.26%3,783,188
Oct 23, 202424.5227.9324.5226.9126.849.21%7,626,243
Oct 22, 202424.7624.8924.5624.6424.57-0.73%1,418,732
Oct 21, 202425.1525.1924.7424.8224.75-1.66%952,728
Oct 18, 202425.5825.5825.1525.2425.17-1.10%648,621
Oct 17, 202425.9225.9225.4725.5225.450.12%827,669
Oct 16, 202425.8726.1025.4925.4925.42-0.70%1,109,154
Oct 15, 202426.0626.2725.4825.6725.60-1.95%1,331,051
Oct 14, 202426.1826.4625.9926.1826.110.77%1,043,984
Oct 11, 202425.6126.0225.6125.9825.911.41%527,633
Oct 10, 202425.5425.8125.4525.6225.55-0.66%789,263
Oct 9, 202425.7525.9125.4525.7925.720.43%959,498
Oct 8, 202425.4725.8325.1025.6825.610.27%1,097,578
Oct 7, 202426.1026.3725.5325.6125.54-3.10%2,271,661
Oct 4, 202426.7526.7526.3026.4326.360.61%801,294
Oct 3, 202426.5026.6226.2626.2726.20-1.68%1,153,203
Oct 2, 202426.6826.9926.5126.7226.65-0.19%958,877
Oct 1, 202427.0927.0926.4226.7726.70-1.44%1,740,969
Sep 30, 202426.8727.1926.7427.1627.080.56%1,129,784
Sep 27, 202427.1627.3326.8127.0126.93-0.04%894,631
Sep 26, 202426.0927.1526.0827.0226.943.96%1,368,102
Sep 25, 202426.1526.3025.9625.9925.92-0.54%762,563
Sep 24, 202425.9426.3225.9026.1326.061.63%958,564
Sep 23, 202425.7825.9025.5225.7125.640.39%1,178,455
Sep 20, 202425.6925.7525.2625.6125.54-0.85%1,339,040
Sep 19, 202425.8626.0525.6225.8325.762.34%1,204,000
Sep 18, 202425.8425.8425.0625.2425.17-1.75%1,637,597
Sep 17, 202426.0726.2925.4925.6925.62-0.77%1,419,273
Sep 16, 202425.6825.9725.5425.8925.821.05%1,342,910
Sep 13, 202425.5425.7125.4725.6225.551.26%648,375
Sep 12, 202425.2625.5025.1325.3025.230.08%1,200,639
Sep 11, 202425.0025.3324.5125.2825.211.53%1,023,713
Sep 10, 202424.9825.0424.6024.9024.83-0.28%855,928
Sep 9, 202425.0225.2724.8424.9724.90-0.04%1,044,798
Sep 6, 202425.7725.9224.8424.9824.91-3.44%1,339,340
Sep 5, 202425.5325.9425.5225.8725.801.29%1,010,076
Sep 4, 202425.5725.9225.5325.5425.47-0.55%936,836
Sep 3, 202426.3326.5425.5625.6825.61-3.96%1,425,817
Aug 30, 202426.5826.8526.3626.7426.670.87%1,021,932
Aug 29, 202426.4526.7826.2326.5126.361.07%811,120
Aug 28, 202425.9726.2825.9726.2326.080.42%625,069
Aug 27, 202425.9326.1725.7026.1225.970.46%1,018,957
Aug 26, 202426.4326.5725.9826.0025.85-0.88%700,928
Aug 23, 202425.6426.2325.5526.2326.083.15%1,458,034
Aug 22, 202425.8125.8925.4225.4325.28-1.59%1,024,312
Aug 21, 202425.5925.8625.4525.8425.691.89%983,895
Aug 20, 202425.6325.8925.3425.3625.21-1.09%803,062
Aug 19, 202425.6325.7725.5125.6425.490.35%904,967
Aug 16, 202425.8625.9025.4525.5525.40-1.39%1,657,442
Aug 15, 202426.0226.1225.7725.9125.761.41%1,298,604
Aug 14, 202425.6225.7425.3325.5525.40-0.08%869,591
Aug 13, 202425.3725.6625.2625.5725.421.87%1,395,658
Aug 12, 202425.1925.3524.9525.1024.96-0.55%948,768
Aug 9, 202424.9625.2724.8325.2425.091.08%957,417
Aug 8, 202424.7525.0024.4424.9724.833.01%1,172,997
Aug 7, 202424.8924.9124.0824.2424.10-1.22%1,806,409
Aug 6, 202424.4525.0724.3924.5424.400.57%1,306,738
Aug 5, 202424.0724.7023.6924.4024.26-2.98%1,408,284
Aug 2, 202425.3725.3724.6125.1525.01-3.82%1,720,569
Aug 1, 202426.8127.1325.8826.1526.00-2.97%1,342,285