Home

Element Solutions Inc. Common Stock (ESI)

26.92
+0.42 (1.57%)
NYSE · Last Trade: Oct 3rd, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Element Solutions Inc. Common Stock (ESI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202525.7126.5525.6226.502,376,54226.50
10/01/202524.9925.7324.9425.621,978,12125.62
9/30/202525.0025.2324.8225.171,654,69025.17
9/29/202525.1225.1524.8624.981,545,36924.98
9/26/202524.8225.0424.6124.971,734,97124.97
9/25/202525.1025.2024.7524.821,483,79124.82
9/24/202525.9526.1325.2625.341,628,39525.34
9/23/202526.4026.7125.8125.831,855,86625.83
9/22/202526.4226.6926.4126.422,204,16026.42
9/19/202526.9627.0226.2426.516,265,47926.51
9/18/202526.6127.0526.3426.992,670,26526.99
9/17/202526.7627.0226.1326.351,806,11326.35
9/16/202526.8826.9526.2526.511,872,04526.51
9/15/202526.3527.0026.3226.771,848,38626.77
9/12/202526.2026.4626.1126.321,009,88926.32
9/11/202525.8426.4525.7826.361,292,06026.36
9/10/202525.7425.9825.7325.821,634,27325.82
9/09/202526.1726.2325.7425.741,093,44225.74
9/08/202526.2026.3025.9426.272,206,17826.27
9/05/202525.8526.2225.7926.213,079,92826.21
9/04/202525.1525.7224.4425.704,546,76325.70
9/03/202525.4025.5424.9825.131,653,34325.13
9/02/202525.1925.5124.9725.441,269,24925.44
8/29/202525.9325.9925.6125.721,631,44325.64
8/28/202525.9425.9825.5725.911,881,18825.83
8/27/202525.6225.9525.4825.751,132,97025.67
8/26/202525.6425.8925.5325.671,342,55625.59
8/25/202525.8625.8825.6025.67968,63325.59
8/22/202525.1026.2124.9825.911,418,79525.83
8/21/202524.8725.0724.8024.991,099,19224.91
8/20/202524.8125.1124.6925.051,260,11424.97
8/19/202525.0025.3224.9024.971,810,21324.89
8/18/202524.8125.2524.7525.012,265,35824.93
8/15/202525.2625.4524.8124.941,789,31824.86
8/14/202525.0625.3524.9525.221,470,52625.14
8/13/202524.9025.5024.8525.50967,51025.42
8/12/202524.0424.8023.9524.78994,48024.70
8/11/202523.9424.1923.7323.781,524,55823.71
8/08/202523.8223.9723.6023.901,373,13323.83
8/07/202523.6023.9923.4823.671,530,72523.60
8/06/202523.4723.6723.0023.171,593,69123.10
8/05/202523.5823.6623.2223.571,512,45723.50
8/04/202523.2623.5022.9523.341,577,95123.27
8/01/202523.0423.6722.7323.173,607,33923.10
7/31/202522.6324.1522.6323.603,254,49123.53
7/30/202523.6723.7823.0923.152,209,75423.08
7/29/202523.8523.8523.5023.723,555,52823.65
7/28/202523.7923.8023.5423.771,524,28023.70
7/25/202523.8123.8923.5123.821,373,89023.75
7/24/202523.8524.0223.3923.692,996,39423.62
7/23/202524.6824.8124.0924.213,526,44124.13
7/22/202524.5024.6824.2924.531,840,43224.45
7/21/202524.9624.9924.4324.471,713,67024.39
7/18/202524.7824.8224.4824.721,834,07324.64
7/17/202524.0624.7724.0624.691,729,66224.61
7/16/202524.2324.4623.7224.231,631,35924.15
7/15/202524.7524.7624.1724.201,484,04824.12
7/14/202524.5524.8524.3024.471,432,75324.39
7/11/202524.6524.8424.4624.682,254,05224.60
7/10/202525.0025.3524.8225.102,002,03325.02
7/09/202524.6824.7924.3124.761,866,92124.68
7/08/202524.7024.8124.3024.392,863,91324.31
7/07/202524.4425.0524.1524.666,497,43424.58
7/03/202524.4224.4923.8624.001,335,80423.93