Element Solutions Inc - ESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.61	27.66	27.66	27.7	26.42	2.27M
November 06, 2025	27.17	26.77	26.77	27.52	26.6	2.45M
November 05, 2025	27.05	27.01	27.01	27.29	26.68	2.77M
November 04, 2025	26.41	27.03	27.03	27.5	26.35	3.22M
November 03, 2025	26.63	27.12	27.12	27.17	26.27	3.03M
October 31, 2025	26.14	26.72	26.72	26.81	25.73	2.68M
October 30, 2025	25.99	26	26	26.84	25.91	3.13M
October 29, 2025	26.5	26.43	26.43	26.75	25.79	4.55M
October 28, 2025	26.5	26.22	26.22	26.7	26.1	2.39M
October 27, 2025	26.35	26.47	26.47	26.73	26.28	1.7M
October 24, 2025	26.35	26.18	26.18	26.35	26.06	1.62M
October 23, 2025	25.58	25.97	25.97	26.03	25.51	1.96M
October 22, 2025	25.88	25.38	25.38	26.08	25.27	2.44M
October 21, 2025	25.97	26.09	26.09	26.43	25.82	2.5M
October 20, 2025	25.76	26.02	26.02	26.17	25.71	1.88M
October 17, 2025	25.34	25.59	25.59	25.8	25.07	1.83M
October 16, 2025	25.84	25.38	25.38	25.9	25.21	1.9M
October 15, 2025	25.55	25.63	25.63	25.68	25.05	2.38M
October 14, 2025	24.77	25.25	25.25	25.47	24.7	1.79M
October 13, 2025	24.55	25.09	25.09	25.26	24.22	2.06M
October 10, 2025	25.86	23.94	23.94	26.04	23.92	3.1M
October 09, 2025	26.4	25.81	25.81	26.52	25.8	1.56M
October 08, 2025	26.6	26.35	26.35	26.72	26.3	1.76M
October 07, 2025	27.29	26.45	26.45	27.43	26.19	1.97M
October 06, 2025	27.18	27.15	27.15	27.3	26.85	1.79M
October 03, 2025	26.5	26.86	26.86	27.08	26.49	2.5M
October 02, 2025	25.71	26.5	26.5	26.56	25.62	2.38M
October 01, 2025	24.99	25.62	25.62	25.73	24.94	1.98M
September 30, 2025	25	25.17	25.17	25.24	24.82	1.65M
September 29, 2025	25.12	24.98	24.98	25.15	24.86	1.55M
September 26, 2025	24.82	24.97	24.97	25.04	24.61	1.73M
September 25, 2025	25.1	24.82	24.82	25.21	24.75	1.48M
September 24, 2025	25.95	25.34	25.34	26.13	25.26	1.63M
September 23, 2025	26.4	25.83	25.83	26.71	25.81	1.86M
September 22, 2025	26.42	26.42	26.42	26.69	26.41	2.2M
September 19, 2025	26.96	26.51	26.51	27.02	26.24	6.27M
September 18, 2025	26.61	26.99	26.99	27.05	26.34	2.67M
September 17, 2025	26.76	26.35	26.35	27.02	26.13	1.81M
September 16, 2025	26.88	26.51	26.51	26.95	26.26	1.87M
September 15, 2025	26.35	26.77	26.77	27	26.32	1.85M
September 12, 2025	26.2	26.32	26.32	26.46	26.11	1.01M
September 11, 2025	25.84	26.36	26.36	26.45	25.78	1.29M
September 10, 2025	25.74	25.82	25.82	25.98	25.73	1.63M
September 09, 2025	26.17	25.74	25.74	26.23	25.74	1.09M
September 08, 2025	26.2	26.27	26.27	26.3	25.94	2.21M
September 05, 2025	25.85	26.21	26.21	26.22	25.79	3.08M
September 04, 2025	25.15	25.7	25.7	25.72	24.44	4.55M
September 03, 2025	25.4	25.13	25.13	25.54	24.98	1.65M
September 02, 2025	25.19	25.44	25.44	25.51	24.97	1.27M
August 29, 2025	25.93	25.72	25.72	25.99	25.61	1.19M
August 28, 2025	25.94	25.91	25.91	25.98	25.57	1.88M
August 27, 2025	25.62	25.75	25.75	25.95	25.48	1.13M
August 26, 2025	25.64	25.67	25.67	25.9	25.53	1.34M
August 25, 2025	25.86	25.67	25.67	25.88	25.6	968,633
August 22, 2025	25.1	25.91	25.91	26.21	24.98	1.42M
August 21, 2025	24.87	24.99	24.99	25.07	24.8	1.1M
August 20, 2025	24.81	25.05	25.05	25.11	24.69	1.26M
August 19, 2025	25	24.97	24.97	25.32	24.9	1.81M
August 18, 2025	24.81	25.01	25.01	25.26	24.75	2.27M
August 15, 2025	25.26	24.94	24.94	25.45	24.81	1.79M

Element Solutions Inc (ESI) NYSE