Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	35.46	35.47	34.90	35.21	-	0.26%	1,135,995
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
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