Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.22	34.05	33.21	33.32	33.32	-2.14%	2,041,370
Nov 11, 2026	33.50	34.45	33.34	34.05	34.05	3.97%	5,239,437
Nov 10, 2026	32.55	33.28	32.30	32.75	32.75	-0.64%	3,725,182
Nov 9, 2026	32.11	33.33	32.03	32.96	32.96	5.14%	3,759,960
Nov 6, 2026	31.46	31.71	30.73	31.35	31.35	1.92%	4,720,058
Nov 5, 2026	32.62	33.21	30.53	30.76	30.76	-8.01%	6,723,861
Nov 4, 2026	35.39	35.50	32.36	33.44	33.44	-4.65%	6,454,971
Nov 3, 2026	34.65	35.26	34.45	35.07	35.07	2.72%	2,719,189
Nov 2, 2026	34.95	35.50	33.88	34.14	34.14	-0.38%	3,185,087
Oct 30, 2026	33.81	34.49	32.50	34.27	34.27	-3.19%	5,082,565
Oct 29, 2026	35.36	35.93	35.05	35.40	35.40	-1.09%	2,617,747
Oct 28, 2026	35.48	35.82	34.99	35.79	35.79	2.17%	3,107,354
Oct 27, 2026	34.09	35.04	33.92	35.03	35.03	4.44%	3,733,324
Oct 26, 2026	33.33	34.44	33.16	33.54	33.54	0.99%	4,359,720
Oct 23, 2026	32.35	33.63	31.45	33.21	33.21	0.30%	5,819,525
Oct 22, 2026	35.49	35.69	32.51	33.11	33.11	-8.89%	11,616,263
Oct 21, 2026	36.06	36.53	35.69	36.34	36.34	1.88%	3,973,330
Oct 20, 2026	35.13	36.25	34.83	35.67	35.67	-0.22%	2,394,743
Oct 19, 2026	35.88	36.23	35.30	35.75	35.75	2.00%	4,106,781
Oct 16, 2026	35.32	35.83	34.75	35.05	35.05	-1.35%	3,590,488
Oct 15, 2026	35.02	35.92	34.20	35.53	35.53	-0.92%	5,245,095
Oct 14, 2026	36.71	37.01	35.39	35.86	35.86	-3.60%	3,795,908
Oct 13, 2026	36.14	37.27	35.72	37.20	37.20	2.06%	2,973,922
Oct 12, 2026	35.91	36.49	35.52	36.45	36.45	0.36%	3,290,457
Oct 9, 2026	36.95	36.95	35.49	36.32	36.32	-1.06%	3,838,148
Oct 8, 2026	36.54	37.01	35.94	36.71	36.71	-1.24%	3,679,903
Oct 7, 2026	36.99	37.27	36.43	37.17	37.17	-1.51%	2,417,178
Oct 6, 2026	37.92	37.92	37.24	37.74	37.74	0.53%	1,947,853
Oct 5, 2026	37.93	38.38	37.19	37.54	37.54	-1.03%	3,356,239
Oct 2, 2026	37.16	38.21	36.81	37.93	37.93	4.40%	3,681,607
Oct 1, 2026	36.06	36.44	35.23	36.33	36.33	0.14%	2,537,584
Sep 30, 2026	35.98	36.63	35.62	36.28	36.28	0.86%	3,222,126
Sep 29, 2026	35.46	36.06	34.90	35.97	35.97	2.42%	4,016,402
Sep 28, 2026	35.17	35.75	34.78	35.12	35.12	-1.65%	3,438,261
Sep 25, 2026	34.74	35.99	34.46	35.71	35.71	3.51%	3,666,903
Sep 24, 2026	34.88	35.24	34.41	34.50	34.50	-2.73%	3,277,637
Sep 23, 2026	34.82	35.92	34.39	35.47	35.47	0.80%	4,720,768
Sep 22, 2026	33.46	35.37	33.37	35.19	35.19	5.30%	5,797,807
Sep 21, 2026	33.56	33.72	32.94	33.42	33.42	2.11%	2,744,016
Sep 18, 2026	33.43	33.59	32.54	32.73	32.73	-1.30%	9,691,113
Sep 17, 2026	33.05	33.20	32.52	33.16	33.16	3.30%	3,919,928
Sep 16, 2026	32.22	33.08	31.76	32.10	32.10	0.98%	5,076,968
Sep 15, 2026	32.58	32.71	31.44	31.79	31.79	-1.06%	3,760,668
Sep 14, 2026	32.74	32.93	31.80	32.13	32.13	-6.44%	4,780,684
Sep 11, 2026	34.90	35.20	33.87	34.34	34.34	0.50%	4,851,400
Sep 10, 2026	34.90	34.94	33.74	34.17	34.17	-4.50%	4,528,174
Sep 9, 2026	36.05	36.31	35.75	35.78	35.78	-1.19%	3,948,895
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