Element Solutions Inc (ESI)
NYSE: ESI
· Real-Time Price · USD
26.86
0.36 (1.36%)
At close: Oct 03, 2025, 3:59 PM
27.00
0.52%
After-hours: Oct 03, 2025, 06:14 PM EDT
ESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.50 | 27.08 | 26.49 | 26.86 | 26.86 | 1.36% | 1,958,107 |
| Oct 2, 2025 | 25.71 | 26.56 | 25.62 | 26.50 | 26.50 | 3.43% | 2,376,817 |
| Oct 1, 2025 | 24.99 | 25.73 | 24.94 | 25.62 | 25.62 | 1.79% | 1,978,121 |
| Sep 30, 2025 | 25.00 | 25.24 | 24.82 | 25.17 | 25.17 | 0.76% | 1,654,700 |
| Sep 29, 2025 | 25.12 | 25.15 | 24.86 | 24.98 | 24.98 | 0.04% | 1,545,400 |
| Sep 26, 2025 | 24.82 | 25.04 | 24.61 | 24.97 | 24.97 | 0.60% | 1,732,329 |
| Sep 25, 2025 | 25.10 | 25.21 | 24.75 | 24.82 | 24.82 | -2.05% | 1,483,791 |
| Sep 24, 2025 | 25.95 | 26.13 | 25.26 | 25.34 | 25.34 | -1.90% | 1,628,400 |
| Sep 23, 2025 | 26.40 | 26.71 | 25.81 | 25.83 | 25.83 | -2.23% | 1,855,900 |
| Sep 22, 2025 | 26.42 | 26.69 | 26.41 | 26.42 | 26.42 | -0.34% | 2,204,200 |
| Sep 19, 2025 | 26.96 | 27.02 | 26.24 | 26.51 | 26.51 | -1.78% | 6,265,500 |
| Sep 18, 2025 | 26.61 | 27.05 | 26.34 | 26.99 | 26.99 | 2.43% | 2,670,300 |
| Sep 17, 2025 | 26.76 | 27.02 | 26.13 | 26.35 | 26.35 | -0.60% | 1,806,113 |
| Sep 16, 2025 | 26.88 | 26.95 | 26.26 | 26.51 | 26.51 | -0.97% | 1,872,045 |
| Sep 15, 2025 | 26.35 | 27.00 | 26.32 | 26.77 | 26.77 | 1.71% | 1,848,400 |
| Sep 12, 2025 | 26.20 | 26.46 | 26.11 | 26.32 | 26.32 | -0.15% | 1,009,900 |
| Sep 11, 2025 | 25.84 | 26.45 | 25.78 | 26.36 | 26.36 | 2.09% | 1,292,100 |
| Sep 10, 2025 | 25.74 | 25.98 | 25.73 | 25.82 | 25.82 | 0.31% | 1,634,300 |
| Sep 9, 2025 | 26.17 | 26.23 | 25.74 | 25.74 | 25.74 | -2.02% | 1,093,442 |
| Sep 8, 2025 | 26.20 | 26.30 | 25.94 | 26.27 | 26.27 | 0.23% | 2,205,800 |
Page 1 of 136