Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Element Solutions Inc (ESI)
Element Solutions Inc (ESI) Historical

ESI Element Solutions Inc

27.09

0.63 (2.38%)

After Hours

Last Updated: 19:24:10

Delayed by 15 minutes

ESI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	26.46	-0.29	-1.08%	26.30	26.53	26.00	1,695,835
Jun 13 2024	26.75	-0.20	-0.74%	27.07	27.08	26.255	2,731,380
Jun 12 2024	26.95	3.22	13.57%	25.96	27.01	25.58	5,407,176
Jun 11 2024	23.73	0.09	0.38%	23.56	23.75	23.46	789,851
Jun 10 2024	23.64	0.12	0.51%	23.32	23.78	23.30	983,091
Jun 07 2024	23.52	-0.14	-0.59%	23.39	23.695	23.37	987,875
Jun 06 2024	23.66	-0.25	-1.05%	23.91	23.99	23.605	1,672,469
Jun 05 2024	23.91	0.75	3.24%	23.24	23.96	23.18	1,375,581
Jun 04 2024	23.16	-0.58	-2.44%	23.51	23.625	23.13	1,885,959
Jun 03 2024	23.74	-0.29	-1.21%	24.17	24.31	23.68	1,246,113
May 31 2024	24.03	0.11	0.46%	23.88	24.04	23.675	1,793,809
May 30 2024	23.92	0.17	0.72%	23.83	24.055	23.795	1,049,362
May 29 2024	23.75	-0.32	-1.33%	23.81	23.92	23.67	1,045,413
May 28 2024	24.07	-0.28	-1.15%	24.55	24.67	24.035	1,268,976
May 24 2024	24.35	0.47	1.97%	24.07	24.37	23.995	1,518,281
May 23 2024	23.88	0.05	0.21%	24.02	24.17	23.79	1,478,258
May 22 2024	23.83	-0.29	-1.20%	23.95	24.11	23.71	1,089,190
May 21 2024	24.12	0.27	1.13%	23.81	24.13	23.77	1,483,781
May 20 2024	23.85	0.05	0.21%	23.80	24.025	23.755	1,218,182
May 17 2024	23.80	0.08	0.34%	23.77	23.97	23.742	1,270,220
May 16 2024	23.72	-0.06	-0.25%	23.79	23.89	23.70	747,472
May 15 2024	23.78	0.09	0.38%	23.92	24.005	23.675	2,042,500
May 14 2024	23.69	-0.08	-0.34%	23.90	23.92	23.585	1,043,335
May 13 2024	23.77	-0.16	-0.67%	24.06	24.09	23.765	926,079
May 10 2024	23.93	-0.07	-0.29%	24.09	24.14	23.86	753,961
May 09 2024	24.00	0.21	0.88%	23.87	24.095	23.755	999,380
May 08 2024	23.79	-0.21	-0.88%	23.80	24.03	23.755	2,146,537
May 07 2024	24.00	0.14	0.59%	23.91	24.23	23.91	1,274,428
May 06 2024	23.86	0.04	0.17%	24.00	24.03	23.705	1,266,639
May 03 2024	23.82	0.22	0.93%	23.97	24.04	23.75	1,279,326
May 02 2024	23.60	0.28	1.20%	23.62	23.785	23.35	804,935
May 01 2024	23.32	0.19	0.82%	23.38	23.94	23.31	1,204,596
Apr 30 2024	23.13	-1.02	-4.22%	23.84	24.07	23.10	1,951,384
Apr 29 2024	24.15	0.30	1.26%	24.02	24.205	23.96	2,457,737
Apr 26 2024	23.85	0.17	0.72%	23.86	23.98	23.72	1,579,320
Apr 25 2024	23.68	-0.14	-0.59%	23.66	23.79	23.445	1,899,791
Apr 24 2024	23.82	-0.16	-0.67%	23.96	24.065	23.555	1,572,995
Apr 23 2024	23.98	0.28	1.18%	23.58	24.09	23.495	915,382
Apr 22 2024	23.70	-0.07	-0.29%	23.70	23.855	23.43	1,385,069
Apr 19 2024	23.77	0.14	0.59%	23.65	23.805	23.45	1,030,915
Apr 18 2024	23.63	-0.14	-0.59%	23.89	23.905	23.49	1,083,692
Apr 17 2024	23.77	-0.31	-1.29%	24.30	24.345	23.77	1,197,150
Apr 16 2024	24.08	-0.37	-1.51%	24.29	24.37	23.96	1,430,729
Apr 15 2024	24.45	-0.16	-0.65%	24.84	24.99	24.28	1,077,746
Apr 12 2024	24.61	-0.58	-2.30%	24.96	25.085	24.46	718,477
Apr 11 2024	25.19	-0.10	-0.40%	25.33	25.34	24.87	954,960
Apr 10 2024	25.29	-0.42	-1.63%	25.29	25.81	25.20	1,722,966
Apr 09 2024	25.71	0.36	1.42%	25.49	25.72	25.315	1,312,853
Apr 08 2024	25.35	0.64	2.59%	24.95	25.36	24.71	1,326,717
Apr 05 2024	24.71	-0.26	-1.04%	24.97	25.015	24.635	1,184,099
Apr 04 2024	24.97	-0.07	-0.28%	25.20	25.49	24.835	1,930,871
Apr 03 2024	25.04	0.37	1.50%	24.67	25.24	24.61	1,872,549
Apr 02 2024	24.67	-0.32	-1.28%	24.85	24.89	24.56	1,073,706
Apr 01 2024	24.99	0.01	0.04%	25.12	25.14	24.848	958,777
Mar 28 2024	24.98	0.09	0.36%	25.02	25.14	24.85	1,309,116
Mar 27 2024	24.89	0.22	0.89%	24.86	24.96	24.68	1,299,813
Mar 26 2024	24.67	-0.09	-0.36%	24.86	24.91	24.67	1,582,605
Mar 25 2024	24.76	0.00	0.00%	24.76	24.97	24.68	921,442
Mar 22 2024	24.76	0.14	0.57%	24.67	25.05	24.64	1,708,723
Mar 21 2024	24.62	0.03	0.12%	24.70	24.95	24.62	1,556,302
Mar 20 2024	24.59	0.61	2.54%	24.06	24.63	23.98	1,005,805
Mar 19 2024	23.98	-0.09	-0.37%	24.07	24.26	23.97	1,203,018

Element Solutions

FTSEurofirst 300 Food Be...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions