Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
25.15
-0.35 (-1.37%)
Aug 14, 2025, 11:42 AM - Market open

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.9025.5124.8525.5025.502.91%967,355
Aug 12, 202524.0424.8023.9524.7824.784.21%994,480
Aug 11, 202523.9424.1923.7323.7823.78-0.50%1,524,558
Aug 8, 202523.8223.9723.6023.9023.900.97%1,373,133
Aug 7, 202523.6023.9923.4823.6723.672.16%1,530,725
Aug 6, 202523.4723.6723.0023.1723.17-1.70%1,593,691
Aug 5, 202523.5823.6723.2223.5723.570.99%1,512,457
Aug 4, 202523.2623.5122.9523.3423.340.73%1,577,951
Aug 1, 202523.0423.6722.7323.1723.17-1.82%3,607,339
Jul 31, 202522.6324.1522.6323.6023.601.94%3,254,492
Jul 30, 202523.6723.7823.0923.1523.15-2.40%2,209,754
Jul 29, 202523.8523.8523.5123.7223.72-0.21%3,555,528
Jul 28, 202523.7923.8023.5423.7723.77-0.21%1,524,280
Jul 25, 202523.8123.8923.5123.8223.820.55%1,373,890
Jul 24, 202523.8524.0223.3923.6923.69-2.15%2,996,404
Jul 23, 202524.6824.8124.0924.2124.21-1.30%3,526,441
Jul 22, 202524.5024.6824.2924.5324.530.25%1,840,435
Jul 21, 202524.9624.9924.4324.4724.47-1.01%1,713,670
Jul 18, 202524.7824.8324.4824.7224.720.12%1,834,073
Jul 17, 202524.0624.7824.0624.6924.691.90%1,729,662
Jul 16, 202524.2324.4623.7224.2324.230.12%1,631,359
Jul 15, 202524.7524.7624.1724.2024.20-1.10%1,484,048
Jul 14, 202524.5524.8524.3024.4724.47-0.85%1,432,753
Jul 11, 202524.6524.8424.4624.6824.68-1.67%2,254,052
Jul 10, 202525.0025.3524.8225.1025.101.37%2,002,033
Jul 9, 202524.6824.7924.3124.7624.761.52%1,866,921
Jul 8, 202524.7024.8124.3024.3924.39-1.09%2,863,913
Jul 7, 202524.4425.0524.1524.6624.662.75%6,497,433
Jul 3, 202524.4224.4923.8624.0024.00-0.21%1,335,804
Jul 2, 202523.3624.0723.1124.0524.053.98%3,038,038
Jul 1, 202522.4423.5222.4423.1323.132.12%2,136,538
Jun 30, 202522.8722.9722.5222.6522.65-0.61%2,440,858
Jun 27, 202523.0823.2222.7822.7922.79-0.74%4,522,823
Jun 26, 202522.8423.1222.8322.9622.961.41%2,368,093
Jun 25, 202522.3722.7022.2922.6422.641.52%2,828,934
Jun 24, 202522.2522.6622.0822.3022.301.55%2,172,123
Jun 23, 202521.3322.0421.2821.9621.962.23%2,754,326
Jun 20, 202521.4921.6621.3221.4821.480.51%4,312,704
Jun 18, 202521.4821.8021.3321.3721.37-0.28%2,227,862
Jun 17, 202521.3921.5721.3021.4321.43-0.65%2,034,060
Jun 16, 202521.4021.6521.1521.5721.572.67%2,021,156
Jun 13, 202521.1921.4820.9521.0121.01-2.91%1,509,765
Jun 12, 202521.4421.6721.2821.6421.64-0.46%1,244,057
Jun 11, 202522.0922.1921.6521.7421.74-1.41%1,838,628
Jun 10, 202522.2922.2921.9022.0522.050.41%1,232,748
Jun 9, 202521.9422.2721.7621.9621.961.34%2,307,123
Jun 6, 202521.5921.7221.4421.6721.671.93%1,560,450
Jun 5, 202521.6621.7221.1421.2621.26-1.48%1,265,349
Jun 4, 202521.4021.7321.3621.5821.580.79%1,408,432
Jun 3, 202521.1621.5921.0121.4121.411.18%1,336,124