Element Solutions Inc (ESI) Historical Stock Data
24.07 ↓0.38 (-1.55%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESI is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 24.84 | 24.45 | ↓$0.39 (-1.57%) | 24.28 | 24.99 | 1.08M |
| 2024-04-12 | 24.96 | 24.61 | ↓$0.35 (-1.40%) | 24.46 | 25.09 | 718.48K |
| 2024-04-11 | 25.33 | 25.19 | ↓$0.14 (-0.55%) | 24.87 | 25.34 | 0.95M |
| 2024-04-10 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.20 | 25.81 | 1.72M |
| 2024-04-09 | 25.49 | 25.71 | ↑$0.22 (0.86%) | 25.32 | 25.72 | 1.31M |
| 2024-04-08 | 24.95 | 25.35 | ↑$0.40 (1.60%) | 24.71 | 25.36 | 1.33M |
| 2024-04-05 | 24.97 | 24.71 | ↓$0.26 (-1.04%) | 24.64 | 25.02 | 1.18M |
| 2024-04-04 | 25.20 | 24.97 | ↓$0.23 (-0.91%) | 24.84 | 25.49 | 1.93M |
| 2024-04-03 | 24.67 | 25.04 | ↑$0.37 (1.50%) | 24.61 | 25.24 | 1.87M |
| 2024-04-02 | 24.85 | 24.67 | ↓$0.18 (-0.72%) | 24.56 | 24.89 | 1.07M |
| 2024-04-01 | 25.12 | 24.99 | ↓$0.13 (-0.52%) | 24.85 | 25.14 | 0.96M |
| 2024-03-28 | 25.02 | 24.98 | ↓$0.04 (-0.16%) | 24.85 | 25.14 | 1.31M |
| 2024-03-27 | 24.86 | 24.89 | ↑$0.03 (0.12%) | 24.68 | 24.96 | 1.30M |
| 2024-03-26 | 24.86 | 24.67 | ↓$0.19 (-0.76%) | 24.67 | 24.91 | 1.58M |
| 2024-03-25 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.68 | 24.97 | 0.92M |
| 2024-03-22 | 24.67 | 24.76 | ↑$0.09 (0.36%) | 24.64 | 25.05 | 1.71M |
| 2024-03-21 | 24.70 | 24.62 | ↓$0.08 (-0.32%) | 24.61 | 24.95 | 1.56M |
| 2024-03-20 | 24.06 | 24.59 | ↑$0.53 (2.20%) | 23.98 | 24.63 | 1.01M |
| 2024-03-19 | 24.07 | 23.98 | ↓$0.09 (-0.37%) | 23.97 | 24.26 | 1.20M |
| 2024-03-18 | 24.21 | 24.07 | ↓$0.14 (-0.58%) | 24.05 | 24.41 | 1.42M |
| 2024-03-15 | 24.19 | 24.11 | ↓$0.08 (-0.33%) | 23.89 | 24.32 | 1.19M |
| 2024-03-14 | 24.32 | 24.12 | ↓$0.20 (-0.82%) | 23.95 | 24.46 | 836.90K |
| 2024-03-13 | 24.07 | 24.41 | ↑$0.34 (1.41%) | 24.07 | 24.64 | 1.73M |
| 2024-03-12 | 24.01 | 24.11 | ↑$0.10 (0.42%) | 23.88 | 24.13 | 668.69K |
| 2024-03-11 | 23.92 | 23.98 | ↑$0.06 (0.25%) | 23.75 | 24.14 | 881.75K |
| 2024-03-08 | 24.26 | 23.95 | ↓$0.31 (-1.28%) | 23.91 | 24.43 | 1M |
| 2024-03-07 | 23.94 | 24.15 | ↑$0.21 (0.88%) | 23.94 | 24.33 | 1.17M |
| 2024-03-06 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.41 | 23.71 | 1.55M |
| 2024-03-05 | 23.38 | 23.21 | ↓$0.17 (-0.73%) | 23.09 | 23.55 | 1.45M |
| 2024-03-04 | 23.57 | 23.56 | ↓$0.01 (-0.04%) | 23.52 | 23.80 | 892.92K |
Create an account or log in to view more rows.
$ESI to the moon!!! lfG
$ESI Mindset is key
$ESI keep inchin
$ESI buying!
$ESI I hope I never have to work for anyone again after this
$ESI im in.
$ESI the end is near
$ESI whats the news????
$ESI my put options are fine
$ESI buy and HODL