Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.95	43.91	42.67	43.90	43.90	3.86%	2,973,809
May 7, 2026	44.46	44.83	42.08	42.27	42.27	-4.45%	4,046,878
May 6, 2026	44.45	44.90	43.55	44.24	44.24	0.57%	3,023,906
May 5, 2026	43.52	44.57	43.29	43.99	43.99	2.78%	2,834,236
May 4, 2026	43.10	43.22	41.76	42.80	42.80	-0.49%	2,648,933
May 1, 2026	42.72	43.09	42.22	43.01	43.01	0.99%	2,669,822
Apr 30, 2026	42.87	43.83	42.39	42.59	42.59	0.07%	4,399,774
Apr 29, 2026	40.68	43.71	40.40	42.56	42.56	9.75%	8,026,547
Apr 28, 2026	39.76	39.80	38.38	38.78	38.78	-3.94%	4,445,310
Apr 27, 2026	40.68	41.20	39.33	40.37	40.37	0.07%	3,219,717
Apr 24, 2026	38.29	40.70	38.21	40.34	40.34	6.21%	5,413,619
Apr 23, 2026	38.21	38.93	37.64	37.98	37.98	-0.45%	2,205,333
Apr 22, 2026	38.83	39.03	37.63	38.15	38.15	0.08%	1,803,630
Apr 21, 2026	39.00	39.55	37.88	38.12	38.12	-1.90%	2,334,236
Apr 20, 2026	38.80	39.43	38.64	38.86	38.86	-0.41%	2,052,792
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