Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.44	42.52	41.39	42.43	42.43	1.22%	3,120,974
May 28, 2026	42.66	42.83	41.86	41.92	41.92	-2.31%	2,842,945
May 27, 2026	43.38	43.44	42.22	42.91	42.91	-0.63%	1,749,359
May 26, 2026	41.75	43.37	41.61	43.18	43.18	5.96%	3,800,751
May 22, 2026	40.67	41.12	40.12	40.75	40.75	0.97%	1,732,498
May 21, 2026	40.36	40.85	39.67	40.36	40.36	-0.47%	2,689,795
May 20, 2026	40.07	41.21	40.07	40.55	40.55	2.71%	2,428,262
May 19, 2026	39.14	39.76	38.16	39.48	39.48	-1.00%	3,217,633
May 18, 2026	42.30	42.46	39.68	39.88	39.88	-5.81%	3,926,877
May 15, 2026	42.53	42.80	41.63	42.34	42.34	-2.80%	4,631,910
May 14, 2026	44.71	45.00	43.49	43.56	43.56	-1.51%	2,320,614
May 13, 2026	44.50	45.03	44.00	44.23	44.23	0.64%	3,141,433
May 12, 2026	44.46	44.46	42.80	43.95	43.95	-2.46%	3,493,399
May 11, 2026	44.42	45.52	44.00	45.06	45.06	2.64%	3,363,045
May 8, 2026	42.95	43.91	42.67	43.90	43.90	3.86%	3,005,174
May 7, 2026	44.46	44.83	42.08	42.27	42.27	-4.45%	4,063,896
May 6, 2026	44.45	44.90	43.55	44.24	44.24	0.57%	3,025,514
May 5, 2026	43.52	44.57	43.29	43.99	43.99	2.78%	2,834,370
May 4, 2026	43.10	43.22	41.76	42.80	42.80	-0.49%	2,650,912
May 1, 2026	42.72	43.09	42.22	43.01	43.01	0.99%	2,670,389
Apr 30, 2026	42.87	43.83	42.39	42.59	42.59	0.07%	4,414,456
Apr 29, 2026	40.68	43.71	40.40	42.56	42.56	9.75%	8,027,684
Apr 28, 2026	39.76	39.80	38.38	38.78	38.78	-3.94%	4,489,645
Apr 27, 2026	40.68	41.20	39.33	40.37	40.37	0.07%	3,220,289
Apr 24, 2026	38.29	40.70	38.21	40.34	40.34	6.21%	5,414,312
Apr 23, 2026	38.21	38.93	37.64	37.98	37.98	-0.45%	2,220,625
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%	3,052,768
Apr 16, 2026	38.00	38.29	37.25	37.30	37.30	-0.61%	2,842,423
Apr 15, 2026	38.05	38.20	36.89	37.53	37.53	-1.73%	2,473,117
Apr 14, 2026	38.42	38.49	37.65	38.19	38.19	0.50%	2,482,026
Apr 13, 2026	37.25	38.03	37.04	38.00	38.00	1.09%	2,331,566
Apr 10, 2026	37.46	38.05	37.10	37.59	37.59	1.16%	1,898,695
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%	4,247,893
Apr 7, 2026	33.76	34.74	33.65	34.60	34.60	1.94%	2,422,732
Apr 6, 2026	34.10	34.52	33.56	33.94	33.94	-0.41%	2,677,347
Apr 2, 2026	33.16	35.00	33.01	34.08	34.08	-1.56%	1,546,622
Apr 1, 2026	34.70	35.60	34.58	34.62	34.62	1.41%	3,446,398
Mar 31, 2026	33.11	34.67	33.11	34.14	34.14	5.50%	3,426,481
Mar 30, 2026	33.92	34.25	32.19	32.36	32.36	-3.00%	3,016,395
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%	2,545,945
Mar 25, 2026	34.22	35.48	34.17	35.25	35.25	4.41%	2,728,806
Mar 24, 2026	32.20	34.31	32.20	33.76	33.76	1.96%	2,518,169
Mar 23, 2026	31.99	33.57	31.90	33.11	33.11	6.67%	3,626,068
Mar 20, 2026	31.82	32.08	30.74	31.04	31.04	-2.39%	3,623,271
Mar 19, 2026	30.63	32.05	30.52	31.80	31.80	0.57%	2,363,772