ESI - Element Solutions Inc
40.34
2.360 5.850%
Share volume: 5,414,312
Last Updated: 04-24-2026
Chemicals/Misc. Chemical Products:
21.25%
PREVIOUS CLOSE
CHG
CHG%
$37.98
2.36
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $38.29 | $38.29 | $40.70 | $40.70 | $38.21 | $38.21 | $40.34 | $40.34 | 5,414,312 | $5,189,311.00 |
| 04-23-2026 | $38.21 | $38.21 | $38.93 | $38.93 | $37.64 | $37.64 | $37.98 | $37.98 | 2,220,625 | $2,220,625.00 |
| 04-22-2026 | $38.83 | $38.83 | $39.03 | $39.03 | $37.63 | $37.63 | $38.15 | $38.15 | 1,803,630 | $1,803,630.00 |
| 04-21-2026 | $39.00 | $39.00 | $39.55 | $39.55 | $37.88 | $37.88 | $38.12 | $38.12 | 2,334,236 | $2,334,236.00 |
| 04-20-2026 | $38.80 | $38.80 | $39.43 | $39.43 | $38.64 | $38.64 | $38.86 | $38.86 | 2,052,792 | $2,052,792.00 |
| 04-17-2026 | $38.07 | $38.07 | $39.60 | $39.60 | $38.04 | $38.04 | $39.02 | $39.02 | 3,052,768 | $3,052,768.00 |
| 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 |