ESI - Element Solutions Inc
33.36
-0.620 -1.859%
Share volume: 2,298,528
Last Updated: 03-27-2026
Chemicals/Misc. Chemical Products:
20.23%
PREVIOUS CLOSE
CHG
CHG%
$33.98
-0.62
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $33.72 | $33.72 | $33.88 | $33.88 | $33.09 | $33.09 | $33.36 | $33.36 | 2,298,528 | $2,280,701.00 |
| 03-26-2026 | $34.59 | $34.59 | $35.11 | $35.11 | $33.76 | $33.76 | $33.98 | $33.98 | 2,545,945 | $2,545,945.00 |
| 03-25-2026 | $34.22 | $34.22 | $35.48 | $35.48 | $34.17 | $34.17 | $35.25 | $35.25 | 2,728,806 | $2,728,806.00 |
| 03-24-2026 | $32.20 | $32.20 | $34.31 | $34.31 | $32.20 | $32.20 | $33.76 | $33.76 | 2,518,169 | $2,518,169.00 |
| 03-23-2026 | $31.99 | $31.99 | $33.57 | $33.57 | $31.90 | $31.90 | $33.11 | $33.11 | 3,626,068 | $3,626,068.00 |
| 03-20-2026 | $31.82 | $31.82 | $32.08 | $32.08 | $30.74 | $30.74 | $31.04 | $31.04 | 3,623,271 | $3,623,271.00 |
| 03-19-2026 | $30.63 | $30.63 | $32.05 | $32.05 | $30.52 | $30.52 | $31.80 | $31.80 | 2,363,772 | $2,363,772.00 |
| 03-18-2026 | $32.23 | $32.23 | $32.57 | $32.57 | $31.62 | $31.62 | $31.62 | $31.62 | 1,929,624 | $1,929,624.00 |
| 03-17-2026 | $31.57 | $31.57 | $32.49 | $32.49 | $31.45 | $31.45 | $32.33 | $32.33 | 2,013,410 | $2,013,410.00 |
| 03-16-2026 | $31.49 | $31.49 | $31.88 | $31.88 | $31.10 | $31.10 | $31.32 | $31.32 | 2,738,840 | $2,738,840.00 |