Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
28.56
+0.85 (3.07%)
Nov 21, 2024, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202427.7028.5727.7028.5628.563.07%1,094,446
Nov 20, 202427.7527.9027.3927.7127.71-1,895,145
Nov 19, 202427.7927.8927.4127.7127.71-1.14%2,354,591
Nov 18, 202428.0228.4227.9728.0328.03-0.14%776,024
Nov 15, 202428.1328.3728.0328.0728.07-0.60%910,159
Nov 14, 202428.5128.6828.1528.2428.24-0.95%952,624
Nov 13, 202428.4228.7728.3128.5128.510.42%948,169
Nov 12, 202428.5328.6328.1228.3928.39-1.22%1,056,694
Nov 11, 202428.6328.8328.4728.7428.740.60%872,535
Nov 8, 202428.5828.8828.3228.5728.57-0.90%1,015,678
Nov 7, 202429.0629.1628.7928.8328.83-0.24%1,068,242
Nov 6, 202428.6629.0428.2228.9028.903.77%1,271,091
Nov 5, 202427.2527.8627.2527.8527.851.61%785,853
Nov 4, 202427.2127.5727.2027.4127.410.77%1,100,384
Nov 1, 202427.1127.6127.0927.2027.200.37%1,329,851
Oct 31, 202427.5027.5527.0927.1027.10-1.85%1,200,718
Oct 30, 202427.9628.0827.5827.6127.61-0.29%1,420,960
Oct 29, 202427.3228.1426.5727.6927.693.82%2,215,802
Oct 28, 202427.1527.1526.5926.6726.67-1.11%2,098,844
Oct 25, 202427.3027.4926.8026.9726.97-0.04%2,286,265
Oct 24, 202427.1027.4226.5226.9826.980.26%3,783,188
Oct 23, 202424.5227.9324.5226.9126.919.21%7,626,243
Oct 22, 202424.7624.8924.5624.6424.64-0.73%1,418,732
Oct 21, 202425.1525.1924.7424.8224.82-1.66%952,728
Oct 18, 202425.5825.5825.1525.2425.24-1.10%648,621
Oct 17, 202425.9225.9225.4725.5225.520.12%827,669
Oct 16, 202425.8726.1025.4925.4925.49-0.70%1,109,154
Oct 15, 202426.0626.2725.4825.6725.67-1.95%1,331,051
Oct 14, 202426.1826.4625.9926.1826.180.77%1,043,984
Oct 11, 202425.6126.0225.6125.9825.981.41%527,633
Oct 10, 202425.5425.8125.4525.6225.62-0.66%789,263
Oct 9, 202425.7525.9125.4525.7925.790.43%959,498
Oct 8, 202425.4725.8325.1025.6825.680.27%1,097,578
Oct 7, 202426.1026.3725.5325.6125.61-3.10%2,271,661
Oct 4, 202426.7526.7526.3026.4326.430.61%801,294
Oct 3, 202426.5026.6226.2626.2726.27-1.68%1,153,203
Oct 2, 202426.6826.9926.5126.7226.72-0.19%958,877
Oct 1, 202427.0927.0926.4226.7726.77-1.44%1,740,969
Sep 30, 202426.8727.1926.7427.1627.160.56%1,129,784
Sep 27, 202427.1627.3326.8127.0127.01-0.04%894,631
Sep 26, 202426.0927.1526.0827.0227.023.96%1,368,102
Sep 25, 202426.1526.3025.9625.9925.99-0.54%762,563
Sep 24, 202425.9426.3225.9026.1326.131.63%958,564
Sep 23, 202425.7825.9025.5225.7125.710.39%1,178,455
Sep 20, 202425.6925.7525.2625.6125.61-0.85%1,339,040
Sep 19, 202425.8626.0525.6225.8325.832.34%1,204,000
Sep 18, 202425.8425.8425.0625.2425.24-1.75%1,637,597
Sep 17, 202426.0726.2925.4925.6925.69-0.77%1,419,273
Sep 16, 202425.6825.9725.5425.8925.891.05%1,342,910
Sep 13, 202425.5425.7125.4725.6225.621.26%648,375
Sep 12, 202425.2625.5025.1325.3025.300.08%1,200,639
Sep 11, 202425.0025.3324.5125.2825.281.53%1,023,713
Sep 10, 202424.9825.0424.6024.9024.90-0.28%855,928
Sep 9, 202425.0225.2724.8424.9724.97-0.04%1,044,798
Sep 6, 202425.7725.9224.8424.9824.98-3.44%1,339,340
Sep 5, 202425.5325.9425.5225.8725.871.29%1,010,076
Sep 4, 202425.5725.9225.5325.5425.54-0.55%936,836
Sep 3, 202426.3326.5425.5625.6825.68-3.96%1,425,817
Aug 30, 202426.5826.8526.3626.7426.740.87%1,021,932
Aug 29, 202426.4526.7826.2326.5126.431.07%811,120
Aug 28, 202425.9726.2825.9726.2326.150.42%625,069
Aug 27, 202425.9326.1725.7026.1226.040.46%1,018,957
Aug 26, 202426.4326.5725.9826.0025.92-0.88%700,928
Aug 23, 202425.6426.2325.5526.2326.153.15%1,458,034
Aug 22, 202425.8125.8925.4225.4325.35-1.59%1,024,312
Aug 21, 202425.5925.8625.4525.8425.761.89%983,895
Aug 20, 202425.6325.8925.3425.3625.28-1.09%803,062
Aug 19, 202425.6325.7725.5125.6425.560.35%904,967
Aug 16, 202425.8625.9025.4525.5525.47-1.39%1,657,442
Aug 15, 202426.0226.1225.7725.9125.831.41%1,298,604
Aug 14, 202425.6225.7425.3325.5525.47-0.08%869,591
Aug 13, 202425.3725.6625.2625.5725.491.87%1,395,658
Aug 12, 202425.1925.3524.9525.1025.03-0.55%948,768
Aug 9, 202424.9625.2724.8325.2425.171.08%957,417
Aug 8, 202424.7525.0024.4424.9724.903.01%1,172,997
Aug 7, 202424.8924.9124.0824.2424.17-1.22%1,806,409
Aug 6, 202424.4525.0724.3924.5424.470.57%1,306,738
Aug 5, 202424.0724.7023.6924.4024.33-2.98%1,408,284
Aug 2, 202425.3725.3724.6125.1525.08-3.82%1,720,569
Aug 1, 202426.8127.1325.8826.1526.07-2.97%1,342,285
Jul 31, 202426.8827.3926.7026.9526.873.26%2,708,706
Jul 30, 202426.1127.2025.8126.1026.02-3.05%1,938,540
Jul 29, 202427.0527.1626.7826.9226.84-0.04%1,663,233
Jul 26, 202426.8327.2126.7426.9326.851.62%1,368,006
Jul 25, 202426.7527.1026.4026.5026.42-0.82%1,492,653
Jul 24, 202427.5327.6226.7026.7226.64-3.40%766,402
Jul 23, 202427.6027.8127.4027.6627.580.22%990,077
Jul 22, 202427.0627.6327.0027.6027.522.41%1,079,911
Jul 19, 202426.6927.0726.6026.9526.870.90%1,320,246
Jul 18, 202427.3627.7426.5926.7126.63-2.23%1,639,956
Jul 17, 202428.3228.4327.2927.3227.24-4.41%1,681,576
Jul 16, 202427.8028.6927.7328.5828.503.21%1,571,505
Jul 15, 202428.1028.1927.6827.6927.61-1.49%1,517,200
Jul 12, 202427.9628.3227.8728.1128.031.12%1,059,529
Jul 11, 202427.9228.0827.7827.8027.721.09%1,605,797
Jul 10, 202427.2227.5827.1827.5027.421.18%1,362,677
Jul 9, 202427.3827.4827.0727.1827.10-0.73%1,015,381
Jul 8, 202427.1627.5527.0927.3827.301.11%1,091,373
Jul 5, 202426.7927.1626.6827.0827.000.59%2,008,262
Jul 3, 202427.1827.3026.8526.9226.84-0.59%505,620