Element Solutions Inc ESI
NYSE · United States · Process Industries
$36.28+0.31 (+0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.28 | +0.86% | $35.98 | $36.63 | $35.62 | 3.33M |
| 2026-09-29 | $35.97 | +2.42% | $35.46 | $36.06 | $34.90 | 4.06M |
| 2026-09-28 | $35.12 | -1.65% | $35.17 | $35.75 | $34.78 | 3.46M |
| 2026-09-25 | $35.71 | +3.51% | $34.74 | $35.99 | $34.46 | 3.69M |
| 2026-09-24 | $34.50 | -2.73% | $34.88 | $35.24 | $34.41 | 3.28M |
| 2026-09-23 | $35.47 | +0.80% | $34.82 | $35.92 | $34.39 | 4.75M |
| 2026-09-22 | $35.19 | +5.30% | $33.46 | $35.37 | $33.37 | 6.01M |
| 2026-09-21 | $33.42 | +2.11% | $33.56 | $33.72 | $32.94 | 2.74M |
| 2026-09-18 | $32.73 | -1.30% | $33.43 | $33.59 | $32.54 | 10.13M |
| 2026-09-17 | $33.16 | +3.30% | $33.05 | $33.20 | $32.52 | 3.94M |
| 2026-09-16 | $32.10 | +0.98% | $32.22 | $33.08 | $31.76 | 5.09M |
| 2026-09-15 | $31.79 | -1.06% | $32.58 | $32.71 | $31.44 | 5.06M |
| 2026-09-14 | $32.13 | -6.44% | $32.74 | $32.93 | $31.80 | 4.78M |
| 2026-09-11 | $34.34 | +0.50% | $34.90 | $35.20 | $33.87 | 4.85M |
| 2026-09-10 | $34.17 | -4.50% | $34.90 | $34.94 | $33.74 | 4.55M |
| 2026-09-09 | $35.78 | -1.19% | $36.05 | $36.31 | $35.75 | 3.98M |
| 2026-09-08 | $36.21 | +0.56% | $36.29 | $36.79 | $35.99 | 4.74M |
| 2026-09-04 | $36.01 | +2.94% | $35.06 | $36.13 | $35.06 | 4.27M |
| 2026-09-03 | $34.98 | +1.60% | $34.29 | $35.03 | $33.49 | 4.86M |
| 2026-09-02 | $34.43 | +0.20% | $35.26 | $35.43 | $34.03 | 4.72M |
| 2026-09-01 | $34.36 | -3.32% | $34.89 | $35.16 | $33.83 | 7.65M |
| 2026-08-31 | $35.54 | +1.75% | $35.07 | $35.64 | $34.31 | 6.45M |
| 2026-08-28 | $34.93 | -4.35% | $37.29 | $37.50 | $33.70 | 20.72M |
| 2026-08-27 | $36.52 | +1.39% | $36.54 | $36.96 | $36.08 | 3.35M |
| 2026-08-26 | $36.02 | +1.46% | $35.65 | $36.34 | $35.54 | 2.13M |
| 2026-08-25 | $35.50 | +1.49% | $35.52 | $35.54 | $34.90 | 2.12M |
| 2026-08-24 | $34.98 | -0.93% | $35.02 | $35.43 | $34.62 | 3.70M |
| 2026-08-21 | $35.31 | -0.65% | $35.94 | $36.34 | $35.24 | 3.04M |
| 2026-08-20 | $35.54 | -1.77% | $36.00 | $36.28 | $35.21 | 3.79M |
| 2026-08-19 | $36.18 | -2.98% | $37.83 | $37.87 | $36.08 | 5.41M |
| 2026-08-18 | $37.29 | -4.92% | $38.32 | $38.44 | $37.25 | 2.54M |
| 2026-08-17 | $39.22 | +1.06% | $39.06 | $39.56 | $38.91 | 2.66M |
| 2026-08-14 | $38.81 | -0.51% | $38.86 | $39.47 | $38.69 | 2.16M |
| 2026-08-13 | $39.01 | +1.43% | $38.57 | $39.20 | $38.56 | 2.30M |
| 2026-08-12 | $38.46 | +2.15% | $38.64 | $38.70 | $37.98 | 2.81M |
| 2026-08-11 | $37.65 | +1.02% | $37.64 | $38.16 | $37.50 | 1.86M |
| 2026-08-10 | $37.27 | -1.61% | $38.04 | $38.34 | $37.23 | 2.50M |
| 2026-08-07 | $37.88 | -1.43% | $38.74 | $38.99 | $37.85 | 2.12M |
| 2026-08-06 | $38.43 | +0.23% | $37.92 | $38.96 | $37.76 | 1.65M |
| 2026-08-05 | $38.34 | -1.41% | $39.02 | $39.02 | $37.61 | 3.99M |
| 2026-08-04 | $38.89 | +3.18% | $38.76 | $39.19 | $38.01 | 3.32M |
| 2026-08-03 | $37.69 | +2.61% | $36.33 | $37.95 | $36.29 | 5.20M |
| 2026-07-31 | $36.73 | +3.12% | $36.24 | $37.10 | $35.48 | 3.97M |
| 2026-07-30 | $35.62 | +2.39% | $36.26 | $36.75 | $35.57 | 4.58M |
| 2026-07-29 | $34.79 | -4.68% | $36.02 | $36.52 | $34.10 | 7.12M |
| 2026-07-28 | $36.50 | -3.54% | $38.40 | $38.43 | $35.17 | 10.17M |
| 2026-07-27 | $37.84 | +1.07% | $37.50 | $38.00 | $36.67 | 7.25M |
| 2026-07-24 | $37.44 | -2.25% | $38.46 | $38.89 | $37.15 | 6.00M |
| 2026-07-23 | $38.30 | -0.18% | $37.91 | $39.03 | $37.91 | 5.24M |
| 2026-07-22 | $38.37 | +0.37% | $37.79 | $39.31 | $37.62 | 5.00M |
| 2026-07-21 | $38.23 | +4.85% | $37.45 | $38.41 | $36.67 | 4.74M |
| 2026-07-20 | $36.46 | -2.51% | $37.92 | $38.20 | $36.41 | 5.51M |
| 2026-07-17 | $37.40 | -0.61% | $36.95 | $38.16 | $36.60 | 6.03M |
| 2026-07-16 | $37.63 | -3.69% | $38.50 | $39.15 | $37.60 | 5.09M |
| 2026-07-15 | $39.07 | -3.89% | $40.09 | $40.69 | $38.54 | 6.40M |
| 2026-07-14 | $40.65 | +2.65% | $41.17 | $41.17 | $39.92 | 4.01M |
| 2026-07-13 | $39.60 | -0.55% | $39.52 | $40.80 | $39.50 | 5.31M |
| 2026-07-10 | $39.82 | -1.85% | $40.17 | $40.59 | $39.57 | 5.99M |
| 2026-07-09 | $40.57 | +3.13% | $40.49 | $40.97 | $40.01 | 9.70M |
| 2026-07-08 | $39.34 | +2.00% | $38.03 | $39.55 | $37.99 | 11.44M |
| 2026-07-07 | $38.57 | -8.86% | $42.10 | $42.10 | $38.13 | 17.94M |
| 2026-07-06 | $42.32 | -3.02% | $43.93 | $44.31 | $41.07 | 18.53M |
| 2026-07-02 | $43.64 | -4.59% | $45.71 | $45.98 | $42.83 | 3.88M |
| 2026-07-01 | $45.74 | -4.21% | $47.14 | $47.33 | $45.65 | 2.89M |
| 2026-06-30 | $47.75 | +3.13% | $46.72 | $48.08 | $46.61 | 3.20M |
| 2026-06-29 | $46.30 | +1.40% | $45.34 | $46.60 | $44.13 | 3.66M |
| 2026-06-26 | $45.66 | -4.32% | $46.11 | $46.37 | $44.08 | 7.67M |
| 2026-06-25 | $47.72 | +3.47% | $47.80 | $48.89 | $46.70 | 4.69M |
| 2026-06-24 | $46.12 | +0.57% | $45.75 | $47.02 | $45.13 | 4.07M |
| 2026-06-23 | $45.86 | -6.58% | $46.77 | $47.72 | $45.55 | 6.03M |
| 2026-06-22 | $49.09 | +6.79% | $46.49 | $49.25 | $45.93 | 4.74M |
| 2026-06-18 | $45.97 | +1.59% | $45.97 | $46.72 | $45.81 | 6.26M |
| 2026-06-17 | $45.25 | +1.55% | $45.02 | $46.31 | $44.88 | 3.12M |
| 2026-06-16 | $44.56 | -1.15% | $45.23 | $45.80 | $44.56 | 2.43M |
| 2026-06-15 | $45.08 | +3.16% | $45.42 | $45.91 | $44.85 | 2.94M |
| 2026-06-12 | $43.70 | +1.82% | $43.45 | $44.26 | $43.07 | 2.13M |
| 2026-06-11 | $42.92 | +8.71% | $40.24 | $42.95 | $40.00 | 2.28M |
| 2026-06-10 | $39.48 | -4.36% | $40.69 | $41.40 | $39.02 | 2.60M |
| 2026-06-09 | $41.28 | +2.81% | $41.08 | $42.20 | $39.14 | 2.55M |
| 2026-06-08 | $40.15 | +0.78% | $40.63 | $40.66 | $39.81 | 2.27M |
| 2026-06-05 | $39.84 | -5.17% | $41.00 | $41.61 | $39.58 | 3.09M |
| 2026-06-04 | $42.01 | -0.94% | $41.59 | $42.13 | $40.97 | 3.04M |
| 2026-06-03 | $42.41 | -0.56% | $42.60 | $43.24 | $42.25 | 1.84M |
| 2026-06-02 | $42.65 | +2.30% | $42.00 | $43.59 | $41.95 | 2.40M |
| 2026-06-01 | $41.69 | -1.74% | $41.65 | $41.94 | $40.89 | 2.34M |
| 2026-05-29 | $42.43 | +1.22% | $42.44 | $42.52 | $41.39 | 3.26M |
| 2026-05-28 | $41.92 | -2.31% | $42.66 | $42.83 | $41.86 | 2.87M |
| 2026-05-27 | $42.91 | -0.63% | $43.38 | $43.44 | $42.22 | 1.75M |
| 2026-05-26 | $43.18 | +5.96% | $41.75 | $43.37 | $41.61 | 3.85M |
| 2026-05-22 | $40.75 | +0.97% | $40.67 | $41.12 | $40.12 | 1.73M |