Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	36.05	36.29	35.81	36.08	-	-0.36%	439,162
Sep 8, 2026	36.29	36.79	35.99	36.21	36.21	0.56%	4,694,004
Sep 4, 2026	35.06	36.13	35.06	36.01	36.01	2.94%	4,094,037
Sep 3, 2026	34.29	35.03	33.49	34.98	34.98	1.60%	4,587,063
Sep 2, 2026	35.26	35.43	34.03	34.43	34.43	0.20%	4,670,695
Sep 1, 2026	34.89	35.16	33.83	34.36	34.36	-3.10%	7,651,456
Aug 31, 2026	35.07	35.64	34.31	35.54	35.46	1.75%	6,448,259
Aug 28, 2026	37.29	37.50	33.70	34.93	34.85	-4.35%	20,716,690
Aug 27, 2026	36.54	36.96	36.08	36.52	36.44	1.39%	3,348,067
Aug 26, 2026	35.65	36.34	35.54	36.02	35.94	1.46%	2,125,770
Aug 25, 2026	35.52	35.54	34.90	35.50	35.42	1.49%	2,116,501
Aug 24, 2026	35.02	35.43	34.62	34.98	34.90	-0.93%	3,698,639
Aug 21, 2026	35.94	36.34	35.24	35.31	35.23	-0.65%	3,036,493
Aug 20, 2026	36.00	36.28	35.21	35.54	35.46	-1.77%	3,791,373
Aug 19, 2026	37.83	37.87	36.08	36.18	36.10	-2.98%	5,405,376
Aug 18, 2026	38.32	38.44	37.25	37.29	37.21	-4.92%	2,537,224
Aug 17, 2026	39.06	39.56	38.91	39.22	39.13	1.06%	2,660,137
Aug 14, 2026	38.86	39.47	38.69	38.81	38.72	-0.51%	2,157,605
Aug 13, 2026	38.57	39.20	38.56	39.01	38.92	1.43%	2,298,858
Aug 12, 2026	38.64	38.70	37.98	38.46	38.37	2.15%	2,810,667
Aug 11, 2026	37.64	38.16	37.50	37.65	37.57	1.02%	1,862,537
Aug 10, 2026	38.04	38.34	37.23	37.27	37.19	-1.61%	2,495,557
Aug 7, 2026	38.74	38.99	37.85	37.88	37.79	-1.43%	2,118,612
Aug 6, 2026	37.92	38.96	37.76	38.43	38.34	0.23%	1,647,768
Aug 5, 2026	39.02	39.02	37.61	38.34	38.25	-1.41%	3,992,648
Aug 4, 2026	38.76	39.19	38.01	38.89	38.80	3.18%	3,318,174
Aug 3, 2026	36.33	37.95	36.29	37.69	37.61	2.61%	5,204,806
Jul 31, 2026	36.24	37.10	35.48	36.73	36.65	3.12%	3,968,204
Jul 30, 2026	36.26	36.75	35.57	35.62	35.54	2.39%	4,579,586
Jul 29, 2026	36.02	36.52	34.10	34.79	34.71	-4.68%	7,118,361
Jul 28, 2026	38.40	38.43	35.17	36.50	36.42	-3.54%	10,172,610
Jul 27, 2026	37.50	38.00	36.67	37.84	37.75	1.07%	7,250,828
Jul 24, 2026	38.46	38.89	37.15	37.44	37.36	-2.25%	6,003,208
Jul 23, 2026	37.91	39.03	37.91	38.30	38.21	-0.18%	5,241,533
Jul 22, 2026	37.79	39.31	37.62	38.37	38.28	0.37%	4,996,281
Jul 21, 2026	37.45	38.41	36.67	38.23	38.14	4.85%	4,735,777
Jul 20, 2026	37.92	38.20	36.41	36.46	36.38	-2.51%	5,512,433
Jul 17, 2026	36.95	38.16	36.60	37.40	37.32	-0.61%	6,025,589
Jul 16, 2026	38.50	39.15	37.60	37.63	37.55	-3.69%	5,085,338
Jul 15, 2026	40.09	40.69	38.54	39.07	38.98	-3.89%	6,400,581
Jul 14, 2026	41.17	41.17	39.92	40.65	40.56	2.65%	4,005,941
Jul 13, 2026	39.52	40.80	39.50	39.60	39.51	-0.55%	5,307,907
Jul 10, 2026	40.17	40.59	39.57	39.82	39.73	-1.85%	5,994,246
Jul 9, 2026	40.49	40.97	40.01	40.57	40.48	3.13%	9,698,839
Jul 8, 2026	38.03	39.55	37.99	39.34	39.25	2.00%	11,441,260
Jul 7, 2026	42.10	42.10	38.13	38.57	38.48	-8.86%	17,937,414
Jul 6, 2026	43.93	44.31	41.07	42.32	42.22	-3.02%	18,529,290
Jul 2, 2026	45.71	45.98	42.83	43.64	43.54	-4.59%	3,878,020
Jul 1, 2026	47.14	47.33	45.65	45.74	45.64	-4.21%	2,892,966
Jun 30, 2026	46.72	48.08	46.61	47.75	47.64	3.13%	3,202,826