Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	36.26	36.75	35.78	36.19	-	4.02%	2,186,235
Jul 29, 2026	36.02	36.52	34.10	34.79	34.79	-4.68%	7,115,802
Jul 28, 2026	38.40	38.43	35.17	36.50	36.50	-3.54%	10,039,310
Jul 27, 2026	37.50	38.00	36.67	37.84	37.84	1.07%	7,101,921
Jul 24, 2026	38.46	38.89	37.15	37.44	37.44	-2.25%	6,002,801
Jul 23, 2026	37.91	39.03	37.91	38.30	38.30	-0.18%	5,241,053
Jul 22, 2026	37.79	39.31	37.62	38.37	38.37	0.37%	4,995,737
Jul 21, 2026	37.45	38.41	36.67	38.23	38.23	4.85%	4,735,763
Jul 20, 2026	37.92	38.20	36.41	36.46	36.46	-2.51%	5,512,115
Jul 17, 2026	36.95	38.16	36.60	37.40	37.40	-0.61%	6,025,365
Jul 16, 2026	38.50	39.15	37.60	37.63	37.63	-3.69%	5,085,231
Jul 15, 2026	40.09	40.69	38.54	39.07	39.07	-3.89%	6,342,460
Jul 14, 2026	41.17	41.17	39.92	40.65	40.65	2.65%	3,964,878
Jul 13, 2026	39.52	40.80	39.50	39.60	39.60	-0.55%	5,291,089
Jul 10, 2026	40.17	40.59	39.57	39.82	39.82	-1.85%	5,965,510
Jul 9, 2026	40.49	40.97	40.01	40.57	40.57	3.13%	9,641,614
Jul 8, 2026	38.03	39.55	37.99	39.34	39.34	2.00%	10,735,335
Jul 7, 2026	42.10	42.10	38.13	38.57	38.57	-8.86%	17,923,905
Jul 6, 2026	43.93	44.31	41.07	42.32	42.32	-3.02%	18,460,258
Jul 2, 2026	45.71	45.98	42.83	43.64	43.64	-4.59%	3,878,017
Jul 1, 2026	47.14	47.33	45.65	45.74	45.74	-4.21%	2,892,532
Jun 30, 2026	46.72	48.08	46.61	47.75	47.75	3.13%	3,198,506
Jun 29, 2026	45.34	46.60	44.13	46.30	46.30	1.40%	3,458,566
Jun 26, 2026	46.11	46.37	44.08	45.66	45.66	-4.32%	7,166,188
Jun 25, 2026	47.80	48.89	46.70	47.72	47.72	3.47%	4,682,649
Jun 24, 2026	45.75	47.02	45.13	46.12	46.12	0.57%	4,061,119
Jun 23, 2026	46.77	47.72	45.55	45.86	45.86	-6.58%	6,012,435
Jun 22, 2026	46.49	49.25	45.93	49.09	49.09	6.79%	4,737,842
Jun 18, 2026	45.97	46.72	45.81	45.97	45.97	1.59%	6,165,110
Jun 17, 2026	45.02	46.31	44.88	45.25	45.25	1.55%	3,120,642
Jun 16, 2026	45.23	45.81	44.56	44.56	44.56	-1.15%	2,428,906
Jun 15, 2026	45.42	45.91	44.85	45.08	45.08	3.16%	2,916,064
Jun 12, 2026	43.45	44.26	43.07	43.70	43.70	1.82%	2,126,374
Jun 11, 2026	40.24	42.95	40.00	42.92	42.92	8.71%	2,279,406
Jun 10, 2026	40.69	41.40	39.02	39.48	39.48	-4.36%	2,555,580
Jun 9, 2026	41.08	42.20	39.14	41.28	41.28	2.81%	2,513,161
Jun 8, 2026	40.63	40.66	39.81	40.15	40.15	0.78%	2,269,594
Jun 5, 2026	41.00	41.61	39.58	39.84	39.84	-5.17%	3,074,477
Jun 4, 2026	41.59	42.13	40.97	42.01	42.01	-0.94%	3,036,561
Jun 3, 2026	42.60	43.24	42.25	42.41	42.41	-0.56%	1,839,514
Jun 2, 2026	42.00	43.59	41.95	42.65	42.65	2.30%	2,399,762
Jun 1, 2026	41.65	41.94	40.89	41.69	41.69	-1.56%	2,319,678
May 29, 2026	42.44	42.52	41.39	42.43	42.35	1.22%	3,262,320
May 28, 2026	42.66	42.83	41.86	41.92	41.84	-2.31%	2,873,824
May 27, 2026	43.38	43.44	42.22	42.91	42.83	-0.63%	1,749,386
May 26, 2026	41.75	43.37	41.61	43.18	43.10	5.96%	3,852,493
May 22, 2026	40.67	41.12	40.12	40.75	40.67	0.97%	1,732,912
May 21, 2026	40.36	40.85	39.67	40.36	40.28	-0.47%	2,689,904
May 20, 2026	40.07	41.21	40.07	40.55	40.47	2.71%	2,428,365
May 19, 2026	39.14	39.76	38.16	39.48	39.41	-1.00%	3,218,315