Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.49	40.97	40.01	40.57	40.57	3.13%	9,641,614
Jul 8, 2026	38.03	39.55	37.99	39.34	39.34	2.00%	10,735,335
Jul 7, 2026	42.10	42.10	38.13	38.57	38.57	-8.86%	17,923,905
Jul 6, 2026	43.93	44.31	41.07	42.32	42.32	-3.02%	18,460,258
Jul 2, 2026	45.71	45.98	42.83	43.64	43.64	-4.59%	3,878,017
Jul 1, 2026	47.14	47.33	45.65	45.74	45.74	-4.21%	2,892,532
Jun 30, 2026	46.72	48.08	46.61	47.75	47.75	3.13%	3,198,506
Jun 29, 2026	45.34	46.60	44.13	46.30	46.30	1.40%	3,458,566
Jun 26, 2026	46.11	46.37	44.08	45.66	45.66	-4.32%	7,166,188
Jun 25, 2026	47.80	48.89	46.70	47.72	47.72	3.47%	4,682,649
Jun 24, 2026	45.75	47.02	45.13	46.12	46.12	0.57%	4,061,119
Jun 23, 2026	46.77	47.72	45.55	45.86	45.86	-6.58%	6,012,435
Jun 22, 2026	46.49	49.25	45.93	49.09	49.09	6.79%	4,737,842
Jun 18, 2026	45.97	46.72	45.81	45.97	45.97	1.59%	6,165,110
Jun 17, 2026	45.02	46.31	44.88	45.25	45.25	1.55%	3,120,642
Jun 16, 2026	45.23	45.81	44.56	44.56	44.56	-1.15%	2,428,906
Jun 15, 2026	45.42	45.91	44.85	45.08	45.08	3.16%	2,916,064
Jun 12, 2026	43.45	44.26	43.07	43.70	43.70	1.82%	2,126,374
Jun 11, 2026	40.24	42.95	40.00	42.92	42.92	8.71%	2,279,406
Jun 10, 2026	40.69	41.40	39.02	39.48	39.48	-4.36%	2,555,580
Jun 9, 2026	41.08	42.20	39.14	41.28	41.28	2.81%	2,513,161
Jun 8, 2026	40.63	40.66	39.81	40.15	40.15	0.78%	2,269,594
Jun 5, 2026	41.00	41.61	39.58	39.84	39.84	-5.17%	3,074,477
Jun 4, 2026	41.59	42.13	40.97	42.01	42.01	-0.94%	3,036,561
Jun 3, 2026	42.60	43.24	42.25	42.41	42.41	-0.56%	1,839,514
Jun 2, 2026	42.00	43.59	41.95	42.65	42.65	2.30%	2,399,762
Jun 1, 2026	41.65	41.94	40.89	41.69	41.69	-1.56%	2,319,678
May 29, 2026	42.44	42.52	41.39	42.43	42.35	1.22%	3,262,320
May 28, 2026	42.66	42.83	41.86	41.92	41.84	-2.31%	2,873,824
May 27, 2026	43.38	43.44	42.22	42.91	42.83	-0.63%	1,749,386
May 26, 2026	41.75	43.37	41.61	43.18	43.10	5.96%	3,852,493
May 22, 2026	40.67	41.12	40.12	40.75	40.67	0.97%	1,732,912
May 21, 2026	40.36	40.85	39.67	40.36	40.28	-0.47%	2,689,904
May 20, 2026	40.07	41.21	40.07	40.55	40.47	2.71%	2,428,365
May 19, 2026	39.14	39.76	38.16	39.48	39.41	-1.00%	3,218,315
May 18, 2026	42.30	42.46	39.68	39.88	39.80	-5.81%	3,929,144
May 15, 2026	42.53	42.80	41.63	42.34	42.26	-2.80%	4,631,910
May 14, 2026	44.71	45.00	43.49	43.56	43.48	-1.51%	2,320,614
May 13, 2026	44.50	45.03	44.00	44.23	44.15	0.64%	3,141,433
May 12, 2026	44.46	44.46	42.80	43.95	43.87	-2.46%	3,493,399
May 11, 2026	44.42	45.52	44.00	45.06	44.98	2.64%	3,363,045
May 8, 2026	42.95	43.91	42.67	43.90	43.82	3.86%	3,005,174
May 7, 2026	44.46	44.83	42.08	42.27	42.19	-4.45%	4,063,896
May 6, 2026	44.45	44.90	43.55	44.24	44.16	0.57%	3,025,514
May 5, 2026	43.52	44.57	43.29	43.99	43.91	2.78%	2,834,370
May 4, 2026	43.10	43.22	41.76	42.80	42.72	-0.49%	2,650,912
May 1, 2026	42.72	43.09	42.22	43.01	42.93	0.99%	2,670,389
Apr 30, 2026	42.87	43.83	42.39	42.59	42.51	0.07%	4,414,456
Apr 29, 2026	40.68	43.71	40.40	42.56	42.48	9.75%	8,027,684
Apr 28, 2026	39.76	39.80	38.38	38.78	38.71	-3.94%	4,489,645