Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
26.39
+0.12 (0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2426.5926.1626.3926.390.46%1,578,223
Dec 4, 202525.9826.4625.6826.2726.271.23%2,027,198
Dec 3, 202525.6326.3125.5725.9525.951.68%2,064,313
Dec 2, 202525.8925.8925.4425.5225.52-0.47%1,504,821
Dec 1, 202525.5025.9325.4025.6425.64-1.08%1,557,554
Nov 28, 202525.9426.1825.7225.9225.840.04%1,345,140
Nov 26, 202525.9026.3725.9025.9125.830.04%2,949,804
Nov 25, 202525.2025.9925.1625.9025.822.90%3,879,619
Nov 24, 202524.5925.2724.4025.1725.093.16%3,350,294
Nov 21, 202523.5924.5423.3124.4024.326.13%5,787,076
Nov 20, 202524.3524.7322.8622.9922.92-4.84%4,587,787
Nov 19, 202524.5024.6723.7924.1624.09-1.19%3,239,065
Nov 18, 202524.7924.8824.0624.4524.37-1.96%3,057,190
Nov 17, 202525.7925.9324.8224.9424.86-3.67%3,128,491
Nov 14, 202526.0326.4225.5225.8925.81-3.14%2,720,194
Nov 13, 202527.4427.6726.3326.7326.65-2.87%1,997,868
Nov 12, 202527.6527.9527.4427.5227.44-0.29%1,942,286
Nov 11, 202527.7527.8727.3927.6027.51-0.50%1,878,903
Nov 10, 202527.9427.9727.1027.7427.650.29%1,784,056
Nov 7, 202526.6127.7026.4227.6627.573.32%2,271,901
Nov 6, 202527.1727.5226.6026.7726.69-0.89%2,452,795
Nov 5, 202527.0527.2926.6827.0126.93-0.07%2,772,846
Nov 4, 202526.4127.5026.3527.0326.95-0.33%3,220,610
Nov 3, 202526.6327.1726.2727.1227.041.50%3,032,562
Oct 31, 202526.1426.8125.7326.7226.642.77%2,676,174
Oct 30, 202525.9926.8425.9126.0025.92-1.63%3,126,625
Oct 29, 202526.5026.7525.7926.4326.350.80%4,553,843
Oct 28, 202526.5026.7026.1026.2226.14-0.94%2,385,060
Oct 27, 202526.3526.7326.2826.4726.391.11%1,700,471
Oct 24, 202526.3526.3526.0626.1826.100.81%1,619,358
Oct 23, 202525.5826.0325.5125.9725.892.32%1,961,007
Oct 22, 202525.8826.0825.2725.3825.30-2.72%2,437,268
Oct 21, 202525.9726.4325.8226.0926.010.27%2,495,375
Oct 20, 202525.7626.1725.7126.0225.941.68%1,879,521
Oct 17, 202525.3425.8025.0725.5925.510.83%1,828,163
Oct 16, 202525.8425.9025.2125.3825.30-0.98%1,923,862
Oct 15, 202525.5525.6825.0525.6325.551.50%2,379,911
Oct 14, 202524.7725.4724.7025.2525.170.64%1,792,321
Oct 13, 202524.5525.2624.2225.0925.014.80%2,060,476
Oct 10, 202525.8626.0423.9223.9423.87-7.25%3,096,566
Oct 9, 202526.4026.5225.8025.8125.73-2.05%1,563,877
Oct 8, 202526.6026.7226.3026.3526.27-0.38%1,758,817
Oct 7, 202527.2927.4326.1926.4526.37-2.58%1,966,119
Oct 6, 202527.1827.3026.8527.1527.071.08%1,788,895
Oct 3, 202526.5027.0826.4926.8626.781.36%2,501,774
Oct 2, 202525.7126.5625.6226.5026.423.43%2,376,817
Oct 1, 202524.9925.7324.9425.6225.541.79%1,978,121
Sep 30, 202525.0025.2424.8225.1725.090.76%1,654,690
Sep 29, 202525.1225.1524.8624.9824.900.04%1,545,369
Sep 26, 202524.8225.0424.6124.9724.890.60%1,732,329