ESI - Element Solutions Inc
39.02
1.720 4.408%
Share volume: 3,052,768
Last Updated: 04-17-2026
Chemicals/Misc. Chemical Products:
21.27%
PREVIOUS CLOSE
CHG
CHG%
$37.30
1.72
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $38.07 | $38.07 | $39.60 | $39.60 | $38.04 | $38.04 | $39.02 | $39.02 | 3,052,768 | $3,051,771.00 |
| 04-16-2026 | $38.00 | $38.00 | $38.29 | $38.29 | $37.25 | $37.25 | $37.30 | $37.30 | 2,842,423 | $2,842,423.00 |
| 04-15-2026 | $38.05 | $38.05 | $38.20 | $38.20 | $36.89 | $36.89 | $37.53 | $37.53 | 2,473,117 | $2,473,117.00 |
| 04-14-2026 | $38.42 | $38.42 | $38.49 | $38.49 | $37.65 | $37.65 | $38.19 | $38.19 | 2,482,026 | $2,482,026.00 |
| 04-13-2026 | $37.25 | $37.25 | $38.03 | $38.03 | $37.04 | $37.04 | $38.00 | $38.00 | 2,331,566 | $2,331,566.00 |
| 04-10-2026 | $37.46 | $37.46 | $38.05 | $38.05 | $37.10 | $37.10 | $37.59 | $37.59 | 1,898,695 | $1,898,695.00 |
| 04-09-2026 | $36.65 | $36.65 | $37.75 | $37.75 | $36.57 | $36.57 | $37.16 | $37.16 | 2,412,944 | $2,412,944.00 |
| 04-08-2026 | $36.82 | $36.82 | $37.22 | $37.22 | $36.29 | $36.29 | $36.90 | $36.90 | 4,247,893 | $4,247,893.00 |
| 04-07-2026 | $33.76 | $33.76 | $34.74 | $34.74 | $33.65 | $33.65 | $34.60 | $34.60 | 2,422,732 | $2,422,732.00 |
| 04-06-2026 | $34.10 | $34.10 | $34.52 | $34.52 | $33.56 | $33.56 | $33.94 | $33.94 | 2,677,347 | $2,677,347.00 |