Element Solutions Inc (ESI) NYSE

25.85

+0.255(+1.00%)

Updated at October 20 01:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202525.3425.5925.5925.825.071.83M
October 16, 202525.8425.3825.3825.925.211.9M
October 15, 202525.5525.6325.6325.6825.052.38M
October 14, 202524.7725.2525.2525.4724.71.79M
October 13, 202524.5525.0925.0925.2624.222.06M
October 10, 202525.8623.9423.9426.0423.923.1M
October 09, 202526.425.8125.8126.5225.81.56M
October 08, 202526.626.3526.3526.7226.31.76M
October 07, 202527.2926.4526.4527.4326.191.97M
October 06, 202527.1827.1527.1527.326.851.79M
October 03, 202526.526.8626.8627.0826.492.5M
October 02, 202525.7126.526.526.5625.622.38M
October 01, 202524.9925.6225.6225.7324.941.98M
September 30, 20252525.1725.1725.2424.821.65M
September 29, 202525.1224.9824.9825.1524.861.55M
September 26, 202524.8224.9724.9725.0424.611.73M
September 25, 202525.124.8224.8225.2124.751.48M
September 24, 202525.9525.3425.3426.1325.261.63M
September 23, 202526.425.8325.8326.7125.811.86M
September 22, 202526.4226.4226.4226.6926.412.2M
September 19, 202526.9626.5126.5127.0226.246.27M
September 18, 202526.6126.9926.9927.0526.342.67M
September 17, 202526.7626.3526.3527.0226.131.81M
September 16, 202526.8826.5126.5126.9526.261.87M
September 15, 202526.3526.7726.772726.321.85M
September 12, 202526.226.3226.3226.4626.111.01M
September 11, 202525.8426.3626.3626.4525.781.29M
September 10, 202525.7425.8225.8225.9825.731.63M
September 09, 202526.1725.7425.7426.2325.741.09M
September 08, 202526.226.2726.2726.325.942.21M
September 05, 202525.8526.2126.2126.2225.793.08M
September 04, 202525.1525.725.725.7224.444.55M
September 03, 202525.425.1325.1325.5424.981.65M
September 02, 202525.1925.4425.4425.5124.971.27M
August 29, 202525.9325.7225.7225.9925.611.19M
August 28, 202525.9425.9125.9125.9825.571.88M
August 27, 202525.6225.7525.7525.9525.481.13M
August 26, 202525.6425.6725.6725.925.531.34M
August 25, 202525.8625.6725.6725.8825.6968,633
August 22, 202525.125.9125.9126.2124.981.42M
August 21, 202524.8724.9924.9925.0724.81.1M
August 20, 202524.8125.0525.0525.1124.691.26M
August 19, 20252524.9724.9725.3224.91.81M
August 18, 202524.8125.0125.0125.2624.752.27M
August 15, 202525.2624.9424.9425.4524.811.79M
August 14, 202525.0625.2225.2225.3524.951.47M
August 13, 202524.925.525.525.5124.85967,510
August 12, 202524.0424.7824.7824.823.95994,500
August 11, 202523.9423.7823.7824.1923.731.52M
August 08, 202523.8223.923.923.9723.61.37M
August 07, 202523.623.6723.6723.9923.481.53M
August 06, 202523.4723.1723.1723.67231.59M
August 05, 202523.5823.5723.5723.6723.221.51M
August 04, 202523.2623.3423.3423.5122.951.58M
August 01, 202523.0423.1723.1723.6722.733.61M
July 31, 202522.6323.623.624.1522.633.25M
July 30, 202523.6723.1523.1523.7823.092.21M
July 29, 202523.8523.7223.7223.8523.513.56M
July 28, 202523.7923.7723.7723.823.541.52M
July 25, 202523.8123.8223.8223.8923.511.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved