Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.07	39.60	38.04	39.02	39.02	4.61%	3,051,769
Apr 16, 2026	38.00	38.29	37.25	37.30	37.30	-0.61%	2,842,210
Apr 15, 2026	38.05	38.20	36.89	37.53	37.53	-1.73%	2,472,794
Apr 14, 2026	38.42	38.49	37.65	38.19	38.19	0.50%	2,479,339
Apr 13, 2026	37.25	38.03	37.04	38.00	38.00	1.09%	2,331,263
Apr 10, 2026	37.46	38.05	37.10	37.59	37.59	1.16%	1,852,785
Apr 9, 2026	36.65	37.75	36.57	37.16	37.16	0.70%	2,412,944
Apr 8, 2026	36.82	37.22	36.29	36.90	36.90	6.65%	4,247,798
Apr 7, 2026	33.76	34.74	33.65	34.60	34.60	1.94%	2,422,690
Apr 6, 2026	34.10	34.52	33.56	33.94	33.94	-0.41%	2,637,655
Apr 2, 2026	33.16	35.00	33.01	34.08	34.08	-1.56%	1,546,367
Apr 1, 2026	34.70	35.60	34.58	34.62	34.62	1.41%	3,446,149
Mar 31, 2026	33.11	34.67	33.11	34.14	34.14	5.50%	3,425,929
Mar 30, 2026	33.92	34.25	32.19	32.36	32.36	-3.00%	3,002,450
Mar 27, 2026	33.72	33.88	33.09	33.36	33.36	-1.82%	2,298,528
Mar 26, 2026	34.59	35.11	33.76	33.98	33.98	-3.60%	2,545,870
Mar 25, 2026	34.22	35.48	34.17	35.25	35.25	4.41%	2,728,676
Mar 24, 2026	32.20	34.31	32.20	33.76	33.76	1.96%	2,516,914
Mar 23, 2026	31.99	33.57	31.90	33.11	33.11	6.67%	3,626,067
Mar 20, 2026	31.82	32.08	30.74	31.04	31.04	-2.39%	3,034,097
Mar 19, 2026	30.63	32.05	30.52	31.80	31.80	0.57%	2,321,500
Mar 18, 2026	32.23	32.57	31.62	31.62	31.62	-2.20%	1,928,618
Mar 17, 2026	31.57	32.49	31.45	32.33	32.33	3.22%	2,013,403
Mar 16, 2026	31.49	31.88	31.10	31.32	31.32	1.06%	2,738,805
Mar 13, 2026	30.67	31.32	30.58	30.99	30.99	2.99%	3,689,818
Mar 12, 2026	32.18	32.18	30.00	30.09	30.09	-7.67%	4,177,796
Mar 11, 2026	32.23	32.80	31.94	32.59	32.59	-	2,299,416
Mar 10, 2026	32.27	33.62	32.15	32.59	32.59	0.99%	3,235,042
Mar 9, 2026	30.38	32.39	29.46	32.27	32.27	5.01%	5,083,478
Mar 6, 2026	32.21	32.29	30.61	30.73	30.73	-7.19%	2,576,217
Mar 5, 2026	33.41	34.31	32.80	33.11	33.11	-2.42%	3,118,154
Mar 4, 2026	33.73	34.31	33.34	33.93	33.93	0.86%	2,574,139
Mar 3, 2026	33.29	34.23	32.51	33.64	33.64	-3.00%	3,723,368
Mar 2, 2026	34.33	34.77	33.76	34.68	34.68	-1.17%	3,181,493
Feb 27, 2026	35.10	35.28	34.86	35.09	35.01	-1.74%	4,167,036
Feb 26, 2026	36.13	36.49	35.56	35.71	35.63	-0.50%	2,875,696
Feb 25, 2026	36.68	36.68	35.32	35.89	35.81	-2.23%	3,691,188
Feb 24, 2026	36.32	37.74	36.19	36.71	36.63	1.49%	3,889,599
Feb 23, 2026	34.92	36.20	34.62	36.17	36.09	2.06%	3,449,844
Feb 20, 2026	35.13	36.38	34.61	35.44	35.36	-0.17%	4,855,326
Feb 19, 2026	33.71	35.76	33.62	35.50	35.42	5.37%	4,952,355
Feb 18, 2026	34.29	35.18	32.04	33.69	33.61	4.27%	5,797,439
Feb 17, 2026	32.07	32.47	31.77	32.31	32.24	-0.15%	4,037,588
Feb 13, 2026	32.04	32.66	31.63	32.36	32.29	0.75%	2,298,778
Feb 12, 2026	32.68	33.34	31.48	32.12	32.05	-0.93%	2,590,637
Feb 11, 2026	32.12	32.85	31.69	32.42	32.35	0.56%	3,523,630
Feb 10, 2026	31.11	32.53	31.02	32.24	32.17	4.30%	3,899,982
Feb 9, 2026	29.70	30.94	29.65	30.91	30.84	3.24%	2,872,208
Feb 6, 2026	28.45	29.98	28.33	29.94	29.87	6.97%	2,191,993
Feb 5, 2026	29.89	30.85	27.90	27.99	27.93	-6.39%	2,928,972