Element Solutions Inc (ESI) Historical Stock Data

25.72 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ESI is down -0.35% a day on average. There have been 13 days where Element Solutions Inc closed green and 17 days where ESI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	25.68	25.72	↑$0.04 (0.16%)	25.43	25.80	0.96M
2025-12-23	25.72	25.53	↓$0.19 (-0.74%)	25.44	25.78	2.08M
2025-12-22	25.34	25.74	↑$0.40 (1.58%)	25.30	25.76	2M
2025-12-19	25.29	25.16	↓$0.13 (-0.51%)	25.00	25.50	2.96M
2025-12-18	25.68	25.18	↓$0.50 (-1.95%)	24.87	25.78	3.50M
2025-12-17	25.55	25.39	↓$0.16 (-0.63%)	25.31	25.98	1.62M
2025-12-16	26.06	25.53	↓$0.53 (-2.03%)	25.23	26.20	3.15M
2025-12-15	26.55	26.06	↓$0.49 (-1.85%)	25.90	26.83	2.97M
2025-12-12	27.72	26.39	↓$1.33 (-4.80%)	25.48	27.72	3.82M
2025-12-11	27.51	27.63	↑$0.12 (0.44%)	27.26	27.77	1.45M
2025-12-10	26.47	27.58	↑$1.11 (4.19%)	26.43	27.77	3.08M
2025-12-09	26.18	26.37	↑$0.19 (0.73%)	26.05	26.75	1.90M
2025-12-08	26.38	26.29	↓$0.09 (-0.34%)	26.06	26.46	1.82M
2025-12-05	26.24	26.39	↑$0.15 (0.57%)	26.16	26.59	1.74M
2025-12-04	25.98	26.27	↑$0.29 (1.12%)	25.68	26.46	2.17M
2025-12-03	25.63	25.95	↑$0.32 (1.25%)	25.57	26.31	2.10M
2025-12-02	25.89	25.52	↓$0.37 (-1.43%)	25.44	25.89	1.56M
2025-12-01	25.50	25.64	↑$0.14 (0.55%)	25.40	25.93	1.73M
2025-11-28	25.94	25.92	↓$0.02 (-0.08%)	25.72	26.18	1.35M
2025-11-26	25.90	25.91	↑$0.01 (0.04%)	25.90	26.37	2.95M
2025-11-25	25.20	25.90	↑$0.70 (2.78%)	25.16	25.99	3.88M
2025-11-24	24.59	25.17	↑$0.58 (2.36%)	24.40	25.27	3.35M
2025-11-21	23.59	24.40	↑$0.81 (3.43%)	23.31	24.54	5.79M
2025-11-20	24.35	22.99	↓$1.36 (-5.59%)	22.86	24.73	4.59M
2025-11-19	24.50	24.16	↓$0.34 (-1.39%)	23.79	24.67	3.24M
2025-11-18	24.79	24.45	↓$0.34 (-1.37%)	24.06	24.88	3.06M
2025-11-17	25.79	24.94	↓$0.85 (-3.30%)	24.82	25.93	3.13M
2025-11-14	26.03	25.89	↓$0.14 (-0.54%)	25.52	26.42	2.72M
2025-11-13	27.44	26.73	↓$0.71 (-2.59%)	26.33	27.67	2M
2025-11-12	27.65	27.52	↓$0.13 (-0.47%)	27.44	27.95	1.94M