Element Solutions Inc - ESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.27	28.09	28.09	28.55	27.86	1.23M
January 13, 2026	28.49	28.25	28.25	28.65	28.06	1.22M
January 12, 2026	27.96	28.3	28.3	28.38	27.74	1.55M
January 09, 2026	27.77	28.05	28.05	28.13	27.45	2.29M
January 08, 2026	27.68	27.56	27.56	28.04	27.3	2.87M
January 07, 2026	27.57	27.93	27.93	27.98	27.22	2.77M
January 06, 2026	26.45	27.55	27.55	27.56	26.44	2.62M
January 05, 2026	25.85	26.5	26.5	26.84	25.83	1.65M
January 02, 2026	25.19	25.94	25.94	25.96	25.16	1.86M
December 31, 2025	25.26	24.99	24.99	25.31	24.97	1.03M
December 30, 2025	25.47	25.27	25.27	25.85	25.07	1.15M
December 29, 2025	25.62	25.51	25.51	25.69	25.37	943,230
December 26, 2025	25.73	25.74	25.74	25.8	25.48	676,000
December 24, 2025	25.68	25.72	25.72	25.8	25.43	960,633
December 23, 2025	25.72	25.53	25.53	25.78	25.44	2.08M
December 22, 2025	25.34	25.74	25.74	25.76	25.3	2M
December 19, 2025	25.29	25.16	25.16	25.5	25	2.96M
December 18, 2025	25.68	25.18	25.18	25.78	24.87	3.5M
December 17, 2025	25.55	25.39	25.39	25.98	25.31	1.62M
December 16, 2025	26.06	25.53	25.53	26.2	25.23	3.15M
December 15, 2025	26.55	26.06	26.06	26.83	25.9	2.51M
December 12, 2025	27.72	26.39	26.39	27.72	25.48	3.82M
December 11, 2025	27.51	27.63	27.63	27.77	27.26	1.45M
December 10, 2025	26.47	27.57	27.57	27.78	26.43	1.96M
December 09, 2025	26.18	26.37	26.37	26.75	26.05	1.9M
December 08, 2025	26.38	26.29	26.29	26.46	26.06	1.82M
December 05, 2025	26.24	26.39	26.39	26.59	26.16	1.74M
December 04, 2025	26.02	26.27	26.27	26.46	25.68	2.03M
December 03, 2025	25.63	25.95	25.95	26.31	25.57	2.1M
December 02, 2025	25.89	25.52	25.52	25.89	25.44	1.56M
December 01, 2025	25.5	25.64	25.64	25.93	25.4	1.73M
November 28, 2025	25.94	25.92	25.92	26.18	25.72	1.35M
November 26, 2025	25.9	25.91	25.91	26.37	25.9	1.88M
November 25, 2025	25.2	25.9	25.9	25.99	25.16	3.88M
November 24, 2025	24.58	25.17	25.17	25.27	24.4	2.1M
November 21, 2025	23.59	24.4	24.4	24.54	23.31	5.79M
November 20, 2025	24.35	22.99	22.99	24.73	22.86	4.59M
November 19, 2025	24.5	24.16	24.16	24.67	23.79	3.24M
November 18, 2025	24.79	24.45	24.45	24.88	24.06	3.06M
November 17, 2025	25.79	24.94	24.94	25.93	24.82	3.13M
November 14, 2025	26.03	25.89	25.89	26.42	25.52	2.72M
November 13, 2025	27.44	26.73	26.73	27.67	26.33	2M
November 12, 2025	27.65	27.52	27.52	27.95	27.44	1.94M
November 11, 2025	27.75	27.6	27.6	27.87	27.39	1.88M
November 10, 2025	27.94	27.74	27.74	27.97	27.1	1.78M
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

Element Solutions Inc (ESI) NYSE