Element Solutions Inc - ESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.06	25.22	25.22	25.35	24.95	1.47M
August 13, 2025	24.9	25.5	25.5	25.51	24.85	967,510
August 12, 2025	24.04	24.78	24.78	24.8	23.95	994,500
August 11, 2025	23.94	23.78	23.78	24.19	23.73	1.52M
August 08, 2025	23.82	23.9	23.9	23.97	23.6	1.37M
August 07, 2025	23.6	23.67	23.67	23.99	23.48	1.53M
August 06, 2025	23.47	23.17	23.17	23.67	23	1.59M
August 05, 2025	23.58	23.57	23.57	23.67	23.22	1.51M
August 04, 2025	23.26	23.34	23.34	23.51	22.95	1.58M
August 01, 2025	23.04	23.17	23.17	23.67	22.73	3.61M
July 31, 2025	22.63	23.6	23.6	24.15	22.63	3.25M
July 30, 2025	23.67	23.15	23.15	23.78	23.09	2.21M
July 29, 2025	23.85	23.72	23.72	23.85	23.51	3.56M
July 28, 2025	23.79	23.77	23.77	23.8	23.54	1.52M
July 25, 2025	23.81	23.82	23.82	23.89	23.51	1.37M
July 24, 2025	23.85	23.69	23.69	24.02	23.39	3M
July 23, 2025	24.68	24.21	24.21	24.81	24.09	3.53M
July 22, 2025	24.5	24.53	24.53	24.68	24.29	1.84M
July 21, 2025	24.96	24.47	24.47	24.99	24.43	1.71M
July 18, 2025	24.78	24.72	24.72	24.83	24.48	1.83M
July 17, 2025	24.06	24.69	24.69	24.78	24.06	1.73M
July 16, 2025	24.23	24.23	24.23	24.46	23.72	1.63M
July 15, 2025	24.75	24.2	24.2	24.76	24.17	1.48M
July 14, 2025	24.55	24.47	24.47	24.85	24.3	1.43M
July 11, 2025	24.65	24.68	24.68	24.84	24.46	2.25M
July 10, 2025	25	25.1	25.1	25.35	24.82	2M
July 09, 2025	24.68	24.76	24.76	24.79	24.31	1.87M
July 08, 2025	24.7	24.39	24.39	24.81	24.3	2.86M
July 07, 2025	24.44	24.66	24.66	25.05	24.15	6.5M
July 03, 2025	24.42	24	24	24.49	23.86	1.34M

Element Solutions Inc (ESI) NYSE