Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
20.49
+1.27 (6.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202520.1920.6719.6820.5320.536.82%4,803,465
Apr 23, 202519.6820.2919.1219.2219.221.85%4,909,290
Apr 22, 202518.2418.9218.0418.8718.874.83%11,040,716
Apr 21, 202518.7118.8817.7718.0018.00-4.91%4,998,811
Apr 17, 202518.7719.2118.6918.9318.931.77%2,563,352
Apr 16, 202518.5518.8818.4018.6018.60-0.80%3,349,941
Apr 15, 202518.9119.1618.4318.7518.75-0.64%2,761,187
Apr 14, 202518.9719.3418.5618.8718.873.40%3,524,214
Apr 11, 202517.9818.3717.2318.2518.251.33%2,986,764
Apr 10, 202518.5618.8517.6418.0118.01-7.02%3,297,813
Apr 9, 202517.3019.5716.7719.3719.3710.69%7,658,207
Apr 8, 202518.9419.1717.0017.5017.50-4.84%5,785,738
Apr 7, 202517.6318.9416.8018.3918.390.49%6,117,240
Apr 4, 202519.1719.4817.7218.3018.30-9.09%4,671,370
Apr 3, 202521.8621.9520.0720.1320.13-11.28%3,988,506
Apr 2, 202522.2422.8722.2422.6922.690.53%1,926,373
Apr 1, 202522.5522.7422.1322.5722.57-0.18%3,589,852
Mar 31, 202522.5622.7622.3622.6122.61-1.35%3,223,459
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