ESI - Element Solutions Inc
33.11
-0.820 -2.477%
Share volume: 3,118,226
Last Updated: 03-05-2026
Chemicals/Misc. Chemical Products:
21.17%
PREVIOUS CLOSE
CHG
CHG%
$33.93
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $33.41 | $33.41 | $34.31 | $34.31 | $32.80 | $32.80 | $33.11 | $33.11 | 3,118,226 | $3,118,226.00 |
| 03-04-2026 | $33.73 | $33.73 | $34.31 | $34.31 | $33.34 | $33.34 | $33.93 | $33.93 | 2,574,139 | $2,574,139.00 |
| 03-03-2026 | $33.29 | $33.29 | $34.23 | $34.23 | $32.51 | $32.51 | $33.64 | $33.64 | 3,755,368 | $3,755,368.00 |
| 03-02-2026 | $34.33 | $34.33 | $34.77 | $34.77 | $33.76 | $33.76 | $34.68 | $34.68 | 3,181,565 | $3,181,565.00 |
| 02-27-2026 | $35.10 | $35.02 | $35.28 | $35.20 | $34.86 | $34.78 | $35.09 | $35.01 | 4,167,036 | $4,167,036.00 |
| 02-26-2026 | $36.13 | $36.13 | $36.49 | $36.49 | $35.56 | $35.56 | $35.71 | $35.71 | 2,875,696 | $2,875,696.00 |
| 02-25-2026 | $36.68 | $36.68 | $36.68 | $36.68 | $35.32 | $35.32 | $35.89 | $35.89 | 3,691,188 | $3,691,188.00 |
| 02-24-2026 | $36.32 | $36.32 | $37.74 | $37.74 | $36.18 | $36.18 | $36.71 | $36.71 | 3,889,599 | $3,889,599.00 |
| 02-23-2026 | $34.92 | $34.92 | $36.20 | $36.20 | $34.62 | $34.62 | $36.17 | $36.17 | 3,449,844 | $3,449,844.00 |
| 02-20-2026 | $35.13 | $35.13 | $36.38 | $36.38 | $34.61 | $34.61 | $35.44 | $35.44 | 4,855,326 | $4,855,326.00 |