Home

Element Solutions Inc. Common Stock (ESI)

22.18
-0.26 (-1.16%)
NYSE · Last Trade: May 20th, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202522.3522.4822.0322.181,420,38722.18
5/19/202521.8322.4621.7722.441,626,47822.44
5/16/202521.7222.3821.7222.341,157,79422.34
5/15/202522.0822.1821.8122.121,032,42622.12
5/14/202522.6622.7822.1822.291,615,49822.29
5/13/202522.8523.1322.7022.791,884,31122.79
5/12/202522.4422.9522.2522.842,735,58422.84
5/09/202521.3321.4420.9621.181,457,10721.18
5/08/202521.1821.4620.9421.331,716,42521.33
5/07/202520.7421.0120.6120.932,753,29020.93
5/06/202520.6120.8920.5020.721,887,98620.72
5/05/202520.8521.0120.6920.892,073,81720.89
5/02/202521.2621.4320.8821.071,764,90521.07
5/01/202520.4820.9320.4320.642,229,05020.64
4/30/202519.9020.5019.7320.412,355,16620.41
4/29/202520.0020.4319.9520.242,179,23420.24
4/28/202520.3620.7819.8720.041,714,04420.04
4/25/202520.1120.6020.0720.202,366,60020.20
4/24/202520.1920.6619.6820.534,803,48520.53
4/23/202519.6820.2919.1219.224,909,29019.22
4/22/202518.2418.9118.0418.8711,040,72618.87
4/21/202518.7118.8817.7718.004,998,81118.00
4/17/202518.7719.2118.6818.932,563,35218.93
4/16/202518.5518.8818.3918.603,349,94118.60
4/15/202518.9119.1618.4318.752,761,18718.75
4/14/202518.9719.3418.5618.873,524,21418.87
4/11/202517.9818.3717.2318.252,986,76518.25
4/10/202518.5618.8417.6418.013,297,81318.01
4/09/202517.3019.5716.7719.377,658,20719.37
4/08/202518.9419.1717.0017.505,785,73817.50
4/07/202517.6318.7116.8018.396,117,24018.39
4/04/202519.1719.4817.7218.304,671,37018.30
4/03/202521.8621.9520.0720.133,988,50720.13
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