Home

Element Solutions Inc. Common Stock (ESI)

18.30
-1.83 (-9.09%)
NYSE · Last Trade: Apr 6th, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202519.1719.4817.7218.302,997,83418.30
4/03/202521.8621.9520.0720.133,988,50220.13
4/02/202522.2422.8622.2422.691,926,37322.69
4/01/202522.5522.7422.1322.573,589,85222.57
3/31/202522.5622.7522.3622.613,223,45922.61
3/28/202523.6623.7622.7122.922,691,84522.92
3/27/202524.5224.6322.9323.606,807,22323.60
3/26/202524.9825.0724.5124.711,772,21124.71
3/25/202525.5925.6124.7524.912,146,35524.91
3/24/202525.3725.7525.2125.612,861,65325.61
3/21/202525.8926.0024.8625.2343,421,92325.23
3/20/202526.0026.5125.9026.233,512,73826.23
3/19/202526.3526.5226.0026.185,061,96926.18
3/18/202526.5726.7726.1926.323,241,52126.32
3/17/202525.9826.7325.9826.572,575,47226.57
3/14/202525.6226.2425.4026.102,635,89426.10
3/13/202525.1425.6224.8225.222,907,42225.22
3/12/202525.6525.8524.9825.123,529,75625.12
3/11/202525.3125.8624.7725.484,586,50325.48
3/10/202525.7525.9124.6625.207,440,13425.20
3/07/202524.5724.8724.2024.854,850,47924.85
3/06/202525.0925.5524.6424.682,647,33224.68
3/05/202524.7625.3624.7425.281,760,42525.28
3/04/202525.0625.2724.4524.602,008,05224.60
3/03/202526.2326.3225.2525.401,305,87925.40
2/28/202525.9526.1525.6426.111,701,69226.03
2/27/202526.0926.3825.8325.931,722,85525.85
2/26/202526.3226.5726.0426.111,611,80026.03
2/25/202526.0926.5926.0826.291,507,70926.21
2/24/202526.5026.7225.9626.271,527,66826.19
2/21/202527.2127.2126.0826.501,690,30526.42
2/20/202527.4027.5426.9927.092,012,83627.01
2/19/202526.2327.7026.2027.552,226,62927.47
2/18/202526.2526.5426.1726.392,180,26926.31
2/14/202526.1226.3725.9626.131,300,37226.05
2/13/202526.1826.2425.7026.091,166,24626.01
2/12/202525.5126.1925.3926.001,737,70125.92
2/11/202525.4325.9125.4125.811,228,80125.73
2/10/202525.5325.5325.1625.351,381,97225.27
2/07/202525.6525.7025.1825.381,139,42725.30
2/06/202525.5125.9225.4425.641,312,04825.56
2/05/202525.3425.4325.0925.322,375,69125.24
2/04/202525.0425.6224.9125.351,391,14525.27
2/03/202525.1825.5024.8025.021,084,74024.94
1/31/202525.8426.0525.6225.81970,21425.73
1/30/202525.5425.8725.3125.80991,71825.72
1/29/202525.4025.7125.1925.321,552,26825.24
1/28/202525.3825.5725.2825.411,232,31325.33
1/27/202525.6925.8424.9225.541,356,95425.46
1/24/202526.2026.3426.0226.081,023,99226.00
1/23/202526.0926.2825.8826.191,091,86326.11
1/22/202526.2726.5926.1226.141,202,57426.06
1/21/202526.0926.4126.0926.301,066,22526.22
1/17/202526.0026.1525.9325.95788,03825.87
1/16/202525.5225.8025.4825.75835,30325.67
1/15/202525.3825.7125.2825.511,236,02225.43
1/14/202524.6624.9524.5424.882,586,91224.80
1/13/202525.1525.1624.8425.001,518,39024.92
1/10/202524.9925.5624.8825.381,330,61825.30
1/08/202525.6225.7025.1625.481,993,39625.40
1/07/202525.5825.9025.4625.791,443,42425.71
1/06/202525.5025.7125.3725.501,484,94925.42