Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
22.51
-0.28 (-1.23%)
May 14, 2025, 12:30 PM - Market open
Element Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 22.66 | 22.78 | 22.33 | 22.40 | - | -1.73% | 273,634 |
| May 13, 2025 | 22.85 | 23.13 | 22.70 | 22.79 | 22.79 | -0.22% | 1,884,311 |
| May 12, 2025 | 22.44 | 22.95 | 22.25 | 22.84 | 22.84 | 7.84% | 2,735,584 |
| May 9, 2025 | 21.33 | 21.44 | 20.97 | 21.18 | 21.18 | -0.70% | 1,457,107 |
| May 8, 2025 | 21.18 | 21.47 | 20.94 | 21.33 | 21.33 | 1.91% | 1,716,425 |
| May 7, 2025 | 20.74 | 21.01 | 20.61 | 20.93 | 20.93 | 1.01% | 2,753,290 |
| May 6, 2025 | 20.61 | 20.89 | 20.50 | 20.72 | 20.72 | -0.81% | 1,887,986 |
| May 5, 2025 | 20.85 | 21.01 | 20.69 | 20.89 | 20.89 | -0.85% | 2,073,817 |
| May 2, 2025 | 21.26 | 21.43 | 20.88 | 21.07 | 21.07 | 2.08% | 1,764,905 |
| May 1, 2025 | 20.48 | 20.93 | 20.43 | 20.64 | 20.64 | 1.13% | 2,229,050 |
| Apr 30, 2025 | 19.90 | 20.50 | 19.74 | 20.41 | 20.41 | 0.84% | 2,355,166 |
| Apr 29, 2025 | 20.00 | 20.44 | 19.96 | 20.24 | 20.24 | 1.00% | 2,179,234 |
| Apr 28, 2025 | 20.36 | 20.78 | 19.87 | 20.04 | 20.04 | -0.79% | 1,714,044 |
| Apr 25, 2025 | 20.11 | 20.60 | 20.07 | 20.20 | 20.20 | -1.61% | 2,366,600 |
| Apr 24, 2025 | 20.19 | 20.67 | 19.68 | 20.53 | 20.53 | 6.82% | 4,803,484 |
| Apr 23, 2025 | 19.68 | 20.29 | 19.12 | 19.22 | 19.22 | 1.85% | 4,909,290 |
| Apr 22, 2025 | 18.24 | 18.92 | 18.04 | 18.87 | 18.87 | 4.83% | 11,040,716 |
| Apr 21, 2025 | 18.71 | 18.88 | 17.77 | 18.00 | 18.00 | -4.91% | 4,998,811 |
| Apr 17, 2025 | 18.77 | 19.21 | 18.69 | 18.93 | 18.93 | 1.77% | 2,563,352 |
| Apr 16, 2025 | 18.55 | 18.88 | 18.40 | 18.60 | 18.60 | -0.80% | 3,349,941 |
| Apr 15, 2025 | 18.91 | 19.16 | 18.43 | 18.75 | 18.75 | -0.64% | 2,761,187 |
| Apr 14, 2025 | 18.97 | 19.34 | 18.56 | 18.87 | 18.87 | 3.40% | 3,524,214 |
| Apr 11, 2025 | 17.98 | 18.37 | 17.23 | 18.25 | 18.25 | 1.33% | 2,986,764 |
| Apr 10, 2025 | 18.56 | 18.85 | 17.64 | 18.01 | 18.01 | -7.02% | 3,297,813 |
| Apr 9, 2025 | 17.30 | 19.57 | 16.77 | 19.37 | 19.37 | 10.69% | 7,658,207 |
| Apr 8, 2025 | 18.94 | 19.17 | 17.00 | 17.50 | 17.50 | -4.84% | 5,785,738 |
| Apr 7, 2025 | 17.63 | 18.94 | 16.80 | 18.39 | 18.39 | 0.49% | 6,117,240 |
| Apr 4, 2025 | 19.17 | 19.48 | 17.72 | 18.30 | 18.30 | -9.09% | 4,671,370 |
| Apr 3, 2025 | 21.86 | 21.95 | 20.07 | 20.13 | 20.13 | -11.28% | 3,988,506 |
| Apr 2, 2025 | 22.24 | 22.87 | 22.24 | 22.69 | 22.69 | 0.53% | 1,926,373 |
| Apr 1, 2025 | 22.55 | 22.74 | 22.13 | 22.57 | 22.57 | -0.18% | 3,589,852 |
| Mar 31, 2025 | 22.56 | 22.76 | 22.36 | 22.61 | 22.61 | -1.35% | 3,223,459 |
| Mar 28, 2025 | 23.66 | 23.76 | 22.71 | 22.92 | 22.92 | -2.88% | 2,691,845 |
| Mar 27, 2025 | 24.52 | 24.63 | 22.93 | 23.60 | 23.60 | -4.49% | 6,807,222 |
| Mar 26, 2025 | 24.98 | 25.07 | 24.51 | 24.71 | 24.71 | -0.80% | 1,772,211 |
| Mar 25, 2025 | 25.59 | 25.61 | 24.75 | 24.91 | 24.91 | -2.73% | 2,146,355 |
| Mar 24, 2025 | 25.37 | 25.75 | 25.21 | 25.61 | 25.61 | 1.51% | 2,861,653 |
| Mar 21, 2025 | 25.89 | 26.00 | 24.86 | 25.23 | 25.23 | -3.81% | 43,421,920 |
| Mar 20, 2025 | 26.00 | 26.51 | 25.90 | 26.23 | 26.23 | 0.19% | 3,512,738 |
| Mar 19, 2025 | 26.35 | 26.52 | 26.00 | 26.18 | 26.18 | -0.53% | 5,061,969 |
| Mar 18, 2025 | 26.57 | 26.77 | 26.19 | 26.32 | 26.32 | -0.94% | 3,241,520 |
| Mar 17, 2025 | 25.98 | 26.74 | 25.98 | 26.57 | 26.57 | 1.80% | 2,575,472 |
| Mar 14, 2025 | 25.62 | 26.24 | 25.40 | 26.10 | 26.10 | 3.49% | 2,635,894 |
| Mar 13, 2025 | 25.14 | 25.62 | 24.82 | 25.22 | 25.22 | 0.40% | 2,907,421 |
| Mar 12, 2025 | 25.65 | 25.85 | 24.98 | 25.12 | 25.12 | -1.41% | 3,529,756 |
| Mar 11, 2025 | 25.31 | 25.86 | 24.77 | 25.48 | 25.48 | 1.11% | 4,586,503 |
| Mar 10, 2025 | 25.75 | 25.91 | 24.66 | 25.20 | 25.20 | 1.41% | 7,327,448 |
| Mar 7, 2025 | 24.57 | 24.87 | 24.20 | 24.85 | 24.85 | 0.69% | 4,850,477 |
| Mar 6, 2025 | 25.09 | 25.55 | 24.64 | 24.68 | 24.68 | -2.37% | 2,647,332 |
| Mar 5, 2025 | 24.76 | 25.37 | 24.74 | 25.28 | 25.28 | 2.76% | 1,760,425 |