Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
24.97
+0.15 (0.60%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.8225.0424.6124.9724.970.60%1,732,329
Sep 25, 202525.1025.2124.7524.8224.82-2.05%1,483,791
Sep 24, 202525.9526.1325.2625.3425.34-1.90%1,628,395
Sep 23, 202526.4026.7125.8125.8325.83-2.23%1,855,866
Sep 22, 202526.4226.6926.4126.4226.42-0.34%2,204,160
Sep 19, 202526.9627.0226.2426.5126.51-1.78%6,265,477
Sep 18, 202526.6127.0526.3426.9926.992.43%2,670,265
Sep 17, 202526.7627.0226.1326.3526.35-0.60%1,806,113
Sep 16, 202526.8826.9526.2626.5126.51-0.97%1,872,045
Sep 15, 202526.3527.0026.3226.7726.771.71%1,848,386
Sep 12, 202526.2026.4626.1126.3226.32-0.15%1,009,889
Sep 11, 202525.8426.4525.7826.3626.362.09%1,292,068
Sep 10, 202525.7425.9825.7325.8225.820.31%1,634,273
Sep 9, 202526.1726.2325.7425.7425.74-2.02%1,093,442
Sep 8, 202526.2026.3025.9426.2726.270.23%2,205,781
Sep 5, 202525.8526.2225.7926.2126.211.98%3,079,928
Sep 4, 202525.1525.7224.4425.7025.702.27%4,546,806
Sep 3, 202525.4025.5424.9825.1325.13-1.22%1,615,270
Sep 2, 202525.1925.5124.9725.4425.44-1.09%1,269,249
Aug 29, 202525.9325.9925.6125.7225.64-0.73%1,631,443
Aug 28, 202525.9425.9825.5725.9125.830.62%1,881,188
Aug 27, 202525.6225.9525.4825.7525.670.31%1,132,970
Aug 26, 202525.6425.9025.5325.6725.59-1,342,556
Aug 25, 202525.8625.8825.6025.6725.59-0.93%968,633
Aug 22, 202525.1026.2124.9825.9125.833.68%1,418,795
Aug 21, 202524.8725.0724.8024.9924.91-0.24%1,099,193
Aug 20, 202524.8125.1124.6925.0524.970.32%1,260,114
Aug 19, 202525.0025.3224.9024.9724.89-0.16%1,810,213
Aug 18, 202524.8125.2624.7525.0124.930.28%2,265,358
Aug 15, 202525.2625.4524.8124.9424.86-1.11%1,789,318
Aug 14, 202525.0625.3524.9525.2225.14-1.10%1,470,526
Aug 13, 202524.9025.5124.8525.5025.422.91%967,510
Aug 12, 202524.0424.8023.9524.7824.704.21%994,480
Aug 11, 202523.9424.1923.7323.7823.71-0.50%1,524,558
Aug 8, 202523.8223.9723.6023.9023.830.97%1,373,133
Aug 7, 202523.6023.9923.4823.6723.602.16%1,530,725
Aug 6, 202523.4723.6723.0023.1723.10-1.70%1,593,691
Aug 5, 202523.5823.6723.2223.5723.500.99%1,512,457
Aug 4, 202523.2623.5122.9523.3423.270.73%1,577,951
Aug 1, 202523.0423.6722.7323.1723.10-1.82%3,607,339
Jul 31, 202522.6324.1522.6323.6023.531.94%3,254,492
Jul 30, 202523.6723.7823.0923.1523.08-2.40%2,209,754
Jul 29, 202523.8523.8523.5123.7223.65-0.21%3,555,528
Jul 28, 202523.7923.8023.5423.7723.70-0.21%1,524,280
Jul 25, 202523.8123.8923.5123.8223.750.55%1,373,890
Jul 24, 202523.8524.0223.3923.6923.62-2.15%2,996,404
Jul 23, 202524.6824.8124.0924.2124.13-1.30%3,526,441
Jul 22, 202524.5024.6824.2924.5324.450.25%1,840,435
Jul 21, 202524.9624.9924.4324.4724.39-1.01%1,713,670
Jul 18, 202524.7824.8324.4824.7224.640.12%1,834,073