Element Solutions Inc ESI
33.08 USD -0.24 (-0.72%)
Regular-session close
33.74 +0.66 +2.00%
After hours · Nov 13, 6:11 PM ET
32.25 Day range 33.51
22.99 52-week range 49.09
- YTD
- +32.37%
- 1 year
- +23.76%
ESI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.38 | 33.51 | 32.25 | 33.08 | -0.24 | -0.72% | 2,204,209 |
| Nov 12, 2026 | 33.22 | 34.05 | 33.21 | 33.32 | -0.73 | -2.14% | 2,041,500 |
| Nov 11, 2026 | 33.50 | 34.45 | 33.34 | 34.05 | +1.30 | +3.97% | 5,239,400 |
| Nov 10, 2026 | 32.55 | 33.28 | 32.30 | 32.75 | -0.21 | -0.64% | 3,725,000 |
| Nov 9, 2026 | 32.11 | 33.33 | 32.03 | 32.96 | +1.61 | +5.14% | 3,759,700 |
| Nov 6, 2026 | 31.46 | 31.71 | 30.73 | 31.35 | +0.59 | +1.92% | 4,720,100 |
| Nov 5, 2026 | 32.62 | 33.21 | 30.53 | 30.76 | -2.68 | -8.01% | 6,723,400 |
| Nov 4, 2026 | 35.39 | 35.50 | 32.36 | 33.44 | -1.63 | -4.65% | 6,455,000 |
| Nov 3, 2026 | 34.65 | 35.26 | 34.45 | 35.07 | +0.93 | +2.72% | 2,713,700 |
| Nov 2, 2026 | 34.95 | 35.50 | 33.88 | 34.14 | -0.13 | -0.38% | 3,184,500 |
| Oct 30, 2026 | 33.81 | 34.49 | 32.50 | 34.27 | -1.13 | -3.19% | 5,082,600 |
| Oct 29, 2026 | 35.36 | 35.93 | 35.05 | 35.40 | -0.39 | -1.09% | 2,617,400 |
| Oct 28, 2026 | 35.48 | 35.82 | 34.99 | 35.79 | +0.76 | +2.17% | 3,106,800 |
| Oct 27, 2026 | 34.09 | 35.04 | 33.92 | 35.03 | +1.49 | +4.44% | 3,733,000 |
| Oct 26, 2026 | 33.33 | 34.44 | 33.16 | 33.54 | +0.33 | +0.99% | 4,359,500 |
| Oct 23, 2026 | 32.35 | 33.63 | 31.45 | 33.21 | +0.10 | +0.30% | 5,819,500 |
| Oct 22, 2026 | 35.49 | 35.69 | 32.51 | 33.11 | -3.23 | -8.89% | 11,616,000 |
| Oct 21, 2026 | 36.06 | 36.53 | 35.69 | 36.34 | +0.67 | +1.88% | 3,970,000 |
| Oct 20, 2026 | 35.13 | 36.25 | 34.83 | 35.67 | -0.08 | -0.22% | 2,394,700 |
| Oct 19, 2026 | 35.88 | 36.23 | 35.30 | 35.75 | +0.70 | +2.00% | 4,106,800 |
| Oct 16, 2026 | 35.32 | 35.83 | 34.75 | 35.05 | -0.48 | -1.35% | 3,772,700 |
| Oct 15, 2026 | 35.02 | 35.92 | 34.20 | 35.53 | -0.33 | -0.92% | 5,245,200 |
| Oct 14, 2026 | 36.71 | 37.01 | 35.39 | 35.86 | -1.34 | -3.60% | 3,798,200 |
| Oct 13, 2026 | 36.14 | 37.27 | 35.72 | 37.20 | +0.75 | +2.06% | 3,090,600 |
| Oct 12, 2026 | 35.91 | 36.49 | 35.52 | 36.45 | +0.13 | +0.36% | 3,291,000 |
| Oct 9, 2026 | 36.95 | 36.95 | 35.49 | 36.32 | -0.39 | -1.06% | 5,256,600 |
| Oct 8, 2026 | 36.54 | 37.01 | 35.94 | 36.71 | -0.46 | -1.24% | 4,353,900 |
| Oct 7, 2026 | 36.99 | 37.27 | 36.43 | 37.17 | -0.57 | -1.51% | 2,417,200 |
| Oct 6, 2026 | 37.92 | 37.92 | 37.24 | 37.74 | +0.20 | +0.53% | 1,948,600 |
| Oct 5, 2026 | 37.93 | 38.38 | 37.19 | 37.54 | -0.39 | -1.03% | 3,356,400 |
| Oct 2, 2026 | 37.16 | 38.21 | 36.81 | 37.93 | +1.60 | +4.40% | 3,681,800 |
| Oct 1, 2026 | 36.06 | 36.44 | 35.23 | 36.33 | +0.05 | +0.14% | 2,537,600 |
| Sep 30, 2026 | 35.98 | 36.63 | 35.62 | 36.28 | +0.31 | +0.86% | 3,430,400 |
| Sep 29, 2026 | 35.46 | 36.06 | 34.90 | 35.97 | +0.85 | +2.42% | 4,061,900 |
| Sep 28, 2026 | 35.17 | 35.75 | 34.78 | 35.12 | -0.59 | -1.65% | 3,458,800 |
| Sep 25, 2026 | 34.74 | 35.99 | 34.46 | 35.71 | +1.21 | +3.51% | 3,689,800 |
| Sep 24, 2026 | 34.88 | 35.24 | 34.41 | 34.50 | -0.97 | -2.73% | 3,277,600 |
| Sep 23, 2026 | 34.82 | 35.92 | 34.39 | 35.47 | +0.28 | +0.80% | 4,752,500 |
| Sep 22, 2026 | 33.46 | 35.37 | 33.37 | 35.19 | +1.77 | +5.30% | 6,005,200 |
| Sep 21, 2026 | 33.56 | 33.72 | 32.94 | 33.42 | +0.69 | +2.11% | 2,744,100 |
| Sep 18, 2026 | 33.43 | 33.59 | 32.54 | 32.73 | -0.43 | -1.30% | 10,125,000 |
| Sep 17, 2026 | 33.05 | 33.20 | 32.52 | 33.16 | +1.06 | +3.30% | 3,944,600 |
| Sep 16, 2026 | 32.22 | 33.08 | 31.76 | 32.10 | +0.31 | +0.98% | 5,088,300 |
| Sep 15, 2026 | 32.58 | 32.71 | 31.44 | 31.79 | -0.34 | -1.06% | 5,060,200 |
| Sep 14, 2026 | 32.74 | 32.93 | 31.80 | 32.13 | -2.21 | -6.44% | 4,780,700 |
| Sep 11, 2026 | 34.90 | 35.20 | 33.87 | 34.34 | +0.17 | +0.50% | 4,851,500 |
| Sep 10, 2026 | 34.90 | 34.94 | 33.74 | 34.17 | -1.61 | -4.50% | 4,552,900 |
| Sep 9, 2026 | 36.05 | 36.31 | 35.75 | 35.78 | -0.43 | -1.19% | 3,983,800 |
| Sep 8, 2026 | 36.29 | 36.79 | 35.99 | 36.21 | +0.20 | +0.56% | 4,735,300 |
| Sep 4, 2026 | 35.06 | 36.13 | 35.06 | 36.01 | +1.03 | +2.94% | 4,272,500 |
| Sep 3, 2026 | 34.29 | 35.03 | 33.49 | 34.98 | +0.55 | +1.60% | 4,860,100 |
| Sep 2, 2026 | 35.26 | 35.43 | 34.03 | 34.43 | +0.07 | +0.20% | 4,718,200 |
| Sep 1, 2026 | 34.89 | 35.16 | 33.83 | 34.36 | -1.18 | -3.32% | 7,651,900 |
| Aug 31, 2026 | 35.07 | 35.64 | 34.31 | 35.54 | +0.61 | +1.75% | 6,451,900 |
| Aug 28, 2026 | 37.29 | 37.50 | 33.70 | 34.93 | -1.59 | -4.35% | 20,716,400 |
| Aug 27, 2026 | 36.54 | 36.96 | 36.08 | 36.52 | +0.50 | +1.39% | 3,348,100 |
| Aug 26, 2026 | 35.65 | 36.34 | 35.54 | 36.02 | +0.52 | +1.46% | 2,125,800 |
| Aug 25, 2026 | 35.52 | 35.54 | 34.90 | 35.50 | +0.52 | +1.49% | 2,115,400 |
| Aug 24, 2026 | 35.02 | 35.43 | 34.62 | 34.98 | -0.33 | -0.93% | 3,698,600 |
| Aug 21, 2026 | 35.94 | 36.34 | 35.24 | 35.31 | -0.23 | -0.65% | 3,036,500 |
| Aug 20, 2026 | 36.00 | 36.28 | 35.21 | 35.54 | -0.64 | -1.77% | 3,791,400 |
| Aug 19, 2026 | 37.83 | 37.87 | 36.08 | 36.18 | -1.11 | -2.98% | 5,405,300 |
| Aug 18, 2026 | 38.32 | 38.44 | 37.25 | 37.29 | -1.93 | -4.92% | 2,537,200 |
| Aug 17, 2026 | 39.06 | 39.56 | 38.91 | 39.22 | +0.41 | +1.06% | 2,660,100 |
| Aug 14, 2026 | 38.86 | 39.47 | 38.69 | 38.81 | -0.20 | -0.51% | 2,157,600 |
65 days, newest first. Daily bars as drawn on the ESI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.