Element Solutions Inc. Common Stock (ESI)

24.99
-0.28 (-1.11%)
NYSE · Last Trade: Jan 1st, 1:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202525.2625.3024.9624.991,033,13624.99
12/30/202525.4725.8525.0725.271,154,13825.27
12/29/202525.6225.6825.3725.51943,23025.51
12/26/202525.7325.8025.4825.74675,99525.74
12/24/202525.6825.8025.4325.72960,63325.72
12/23/202525.7225.7825.4425.532,080,94525.53
12/22/202525.3425.7625.3025.742,002,67325.74
12/19/202525.2925.5025.0025.162,961,56925.16
12/18/202525.6825.7824.8725.183,503,85025.18
12/17/202525.5525.9825.3125.391,632,83925.39
12/16/202526.0626.2025.2325.533,151,16925.53
12/15/202526.5526.8325.9026.062,974,94826.06
12/12/202527.7227.7225.4826.393,817,89026.39
12/11/202527.5127.7727.2627.631,450,79627.63
12/10/202526.4727.7726.4327.583,081,44127.58
12/09/202526.1826.7526.0526.371,896,33126.37
12/08/202526.3826.4626.0626.291,824,87726.29
12/05/202526.2426.5926.1626.391,743,42426.39
12/04/202525.9826.4625.6826.272,169,41426.27
12/03/202525.6326.3125.5725.952,095,61925.95
12/02/202525.8925.8925.4325.521,559,73325.52
12/01/202525.5025.9325.4025.641,729,89725.64
11/28/202525.9426.1825.7125.921,345,14025.84
11/26/202525.9026.3725.9025.912,949,80525.83
11/25/202525.2025.9925.1625.903,879,61925.82
11/24/202524.5925.2724.4025.173,162,63625.09
11/21/202523.5924.5423.3124.405,787,07624.32
11/20/202524.3524.7322.8622.994,587,78922.92
11/19/202524.5024.6723.7924.163,239,06524.09
11/18/202524.7924.8824.0524.453,057,19024.37
11/17/202525.7925.9324.8224.943,128,49024.86
11/14/202526.0326.4225.5725.892,720,19425.81
11/13/202527.4427.6726.3326.731,997,86826.65
11/12/202527.6527.9527.4427.521,942,28627.44
11/11/202527.7527.8727.3927.601,878,90327.51
11/10/202527.9427.9727.1027.741,784,05627.65
11/07/202526.6127.7026.4227.662,271,90127.57
11/06/202527.1727.5226.6026.772,452,79526.69
11/05/202527.0527.2926.6827.012,772,84626.93
11/04/202526.4127.5026.3527.033,220,61026.95
11/03/202526.6327.1726.2727.123,032,44527.04
10/31/202526.1426.8125.7326.722,676,17426.64
10/30/202525.9926.8425.9126.003,126,62525.92
10/29/202526.5026.7525.7926.434,553,84326.35
10/28/202526.5026.7026.1026.222,385,06026.14
10/27/202526.3526.7326.2826.471,700,47026.39
10/24/202526.3526.3526.0626.181,619,35826.10
10/23/202525.5826.0325.5025.971,961,00725.89
10/22/202525.8826.0825.2725.382,437,26825.30
10/21/202525.9726.4325.8226.092,495,36326.01
10/20/202525.7626.1725.7126.021,879,52125.94
10/17/202525.3425.8025.0725.591,828,16325.51
10/16/202525.8425.9025.2125.381,923,86225.30
10/15/202525.5525.6825.0525.632,379,78825.55
10/14/202524.7725.4724.7025.251,792,32125.17
10/13/202524.5525.2624.2225.092,060,47625.01
10/10/202525.8626.0423.9223.943,096,56623.87
10/09/202526.4026.5225.8025.811,563,87725.73
10/08/202526.6026.7226.3026.351,758,81726.27
10/07/202527.2927.4326.1926.451,966,11926.37
10/06/202527.1827.3026.8527.151,788,89527.07
10/03/202526.5027.0726.4926.862,501,77426.78
10/02/202525.7126.5525.6226.502,376,54226.42
10/01/202524.9925.7324.9425.621,978,12125.54