Element Solutions Inc (ESI) NYSE

34.08

-0.54(-1.56%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.16	34.08	34.08	35	33.01	1.55M
April 01, 2026	34.7	34.62	34.62	35.6	34.58	3.45M
March 31, 2026	33.11	34.14	34.14	34.67	33.11	3.43M
March 30, 2026	33.92	32.36	32.36	34.25	32.19	3M
March 27, 2026	33.72	33.36	33.36	33.88	33.09	2.28M
March 26, 2026	34.59	33.98	33.98	35.11	33.76	2.55M
March 25, 2026	34.22	35.25	35.25	35.48	34.17	2.73M
March 24, 2026	32.2	33.76	33.76	34.31	32.2	2.52M
March 23, 2026	31.99	33.11	33.11	33.57	31.9	3.63M
March 20, 2026	31.82	31.04	31.04	32.08	30.74	3.22M
March 19, 2026	30.63	31.8	31.8	32.05	30.52	2.32M
March 18, 2026	32.23	31.62	31.62	32.57	31.62	1.93M
March 17, 2026	31.57	32.33	32.33	32.49	31.45	1.56M
March 16, 2026	31.49	31.32	31.32	31.88	31.1	2.67M
March 13, 2026	30.67	30.99	30.99	31.32	30.58	3.69M
March 12, 2026	32.18	30.09	30.09	32.18	30	4.18M
March 11, 2026	32.23	32.59	32.59	32.8	31.94	2.3M
March 10, 2026	32.27	32.59	32.59	33.62	32.16	3.18M
March 09, 2026	30.38	32.27	32.27	32.39	29.46	5.08M
March 06, 2026	32.21	30.73	30.73	32.29	30.61	2.58M
March 05, 2026	33.41	33.11	33.11	34.31	32.8	3.12M
March 04, 2026	33.73	33.93	33.93	34.31	33.34	2.15M
March 03, 2026	33.29	33.64	33.64	34.23	32.52	3.25M
March 02, 2026	34.33	34.68	34.68	34.77	33.76	3.18M
February 27, 2026	35.1	35.09	35.01	35.28	34.86	4.17M
February 26, 2026	36.13	35.71	35.63	36.49	35.56	2.88M
February 25, 2026	36.68	35.89	35.81	36.68	35.32	3.69M
February 24, 2026	36.32	36.71	36.63	37.74	36.18	3.89M
February 23, 2026	34.92	36.17	36.09	36.2	34.62	3.45M
February 20, 2026	35.13	35.44	0	36.38	34.61	4.86M
February 19, 2026	33.71	35.5	0	35.76	33.62	4.95M
February 18, 2026	34.29	33.69	0	35.18	32.04	5.8M
February 17, 2026	32.07	32.31	0	32.47	31.77	4.04M
February 13, 2026	32.04	32.36	0	32.66	31.63	2.3M
February 12, 2026	32.68	32.12	0	33.34	31.48	2.59M
February 11, 2026	32.12	32.42	0	32.85	31.69	3.52M
February 10, 2026	31.11	32.24	0	32.53	31.02	3.9M
February 09, 2026	29.7	30.91	0	30.94	29.65	2.87M
February 06, 2026	28.45	29.94	0	29.98	28.33	2.19M
February 05, 2026	29.89	27.99	0	30.85	27.9	2.93M
February 04, 2026	29.32	29.9	0	30.27	29.06	3.18M
February 03, 2026	29.84	28.93	0	30.28	28.43	2.9M
February 02, 2026	28.88	29.59	0	29.68	28.83	1.94M
January 30, 2026	29.48	29.1	0	29.96	28.85	1.58M
January 29, 2026	30.11	29.81	0	30.26	29.07	1.58M
January 28, 2026	29.53	29.89	0	30.21	29.35	2.62M
January 27, 2026	29.6	29.29	0	29.81	29.17	1.51M
January 26, 2026	29.02	29.5	0	29.66	28.93	2.13M
January 23, 2026	28.96	28.69	0	29.07	28.56	1.03M
January 22, 2026	29.59	29.03	0	29.88	28.97	1.8M
January 21, 2026	29.05	29.26	0	29.42	28.64	1.58M
January 20, 2026	28.82	28.42	0	29.26	28.41	2.07M
January 16, 2026	29.5	29.48	0	29.75	29.12	1.77M
January 15, 2026	28.52	29.38	0	29.62	28.41	2.95M
January 14, 2026	28.27	28.09	0	28.55	27.86	1.63M
January 13, 2026	28.49	28.25	0	28.65	28.06	1.22M
January 12, 2026	27.96	28.3	0	28.38	27.74	1.55M
January 09, 2026	27.77	28.05	0	28.13	27.45	2.29M
January 08, 2026	27.68	27.56	0	28.04	27.3	2.87M
January 07, 2026	27.57	27.93	0	27.98	27.22	2.77M