Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.08	23.22	22.78	22.79	22.79	-0.74%	4,522,823
Jun 26, 2025	22.84	23.12	22.83	22.96	22.96	1.41%	2,368,093
Jun 25, 2025	22.37	22.70	22.29	22.64	22.64	1.52%	2,828,934
Jun 24, 2025	22.25	22.66	22.08	22.30	22.30	1.55%	2,172,123
Jun 23, 2025	21.33	22.04	21.28	21.96	21.96	2.23%	2,754,326
Jun 20, 2025	21.49	21.66	21.32	21.48	21.48	0.51%	4,312,704
Jun 18, 2025	21.48	21.80	21.33	21.37	21.37	-0.28%	2,227,862
Jun 17, 2025	21.39	21.57	21.30	21.43	21.43	-0.65%	2,034,060
Jun 16, 2025	21.40	21.65	21.15	21.57	21.57	2.67%	2,021,156
Jun 13, 2025	21.19	21.48	20.95	21.01	21.01	-2.91%	1,509,765
Jun 12, 2025	21.44	21.67	21.28	21.64	21.64	-0.46%	1,244,057
Jun 11, 2025	22.09	22.19	21.65	21.74	21.74	-1.41%	1,838,628
Jun 10, 2025	22.29	22.29	21.90	22.05	22.05	0.41%	1,232,748
Jun 9, 2025	21.94	22.27	21.76	21.96	21.96	1.34%	2,307,123
Jun 6, 2025	21.59	21.72	21.44	21.67	21.67	1.93%	1,560,450
Jun 5, 2025	21.66	21.72	21.14	21.26	21.26	-1.48%	1,265,349
Jun 4, 2025	21.40	21.73	21.36	21.58	21.58	0.79%	1,408,432
Jun 3, 2025	21.16	21.59	21.01	21.41	21.41	1.18%	1,336,124
Jun 2, 2025	21.27	21.27	20.80	21.16	21.16	-1.03%	1,505,774
May 30, 2025	21.66	21.78	21.16	21.38	21.30	-2.11%	1,440,266
May 29, 2025	21.80	21.91	21.56	21.84	21.76	1.77%	1,501,077
May 28, 2025	22.05	22.05	21.41	21.46	21.38	-2.85%	1,121,959
May 27, 2025	21.82	22.13	21.64	22.09	22.01	3.22%	1,156,101
May 23, 2025	21.01	21.55	20.99	21.40	21.32	-0.88%	974,086
May 22, 2025	21.23	21.75	21.20	21.59	21.51	1.03%	1,341,089
May 21, 2025	21.95	22.01	21.30	21.37	21.29	-3.65%	2,479,980
May 20, 2025	22.35	22.48	22.03	22.18	22.10	-1.16%	1,420,387
May 19, 2025	21.83	22.47	21.77	22.44	22.36	0.45%	1,626,477
May 16, 2025	21.72	22.38	21.72	22.34	22.26	0.99%	1,157,794
May 15, 2025	22.08	22.18	21.81	22.12	22.04	-0.76%	1,032,426
May 14, 2025	22.66	22.78	22.18	22.29	22.21	-2.19%	1,615,498
May 13, 2025	22.85	23.13	22.70	22.79	22.70	-0.22%	1,884,311
May 12, 2025	22.44	22.95	22.25	22.84	22.75	7.84%	2,735,584
May 9, 2025	21.33	21.44	20.97	21.18	21.10	-0.70%	1,457,107
May 8, 2025	21.18	21.47	20.94	21.33	21.25	1.91%	1,716,425
May 7, 2025	20.74	21.01	20.61	20.93	20.85	1.01%	2,753,290
May 6, 2025	20.61	20.89	20.50	20.72	20.64	-0.81%	1,887,986
May 5, 2025	20.85	21.01	20.69	20.89	20.81	-0.85%	2,073,817
May 2, 2025	21.26	21.43	20.88	21.07	20.99	2.08%	1,764,905
May 1, 2025	20.48	20.93	20.43	20.64	20.56	1.13%	2,229,050
Apr 30, 2025	19.90	20.50	19.74	20.41	20.33	0.84%	2,355,166
Apr 29, 2025	20.00	20.44	19.96	20.24	20.16	1.00%	2,179,234
Apr 28, 2025	20.36	20.78	19.87	20.04	19.97	-0.79%	1,714,044
Apr 25, 2025	20.11	20.60	20.07	20.20	20.12	-1.61%	2,366,600
Apr 24, 2025	20.19	20.67	19.68	20.53	20.45	6.82%	4,803,484
Apr 23, 2025	19.68	20.29	19.12	19.22	19.15	1.85%	4,909,290
Apr 22, 2025	18.24	18.92	18.04	18.87	18.80	4.83%	11,040,716
Apr 21, 2025	18.71	18.88	17.77	18.00	17.93	-4.91%	4,998,811
Apr 17, 2025	18.77	19.21	18.69	18.93	18.86	1.77%	2,563,352
Apr 16, 2025	18.55	18.88	18.40	18.60	18.53	-0.80%	3,349,941