Element Solutions Inc (ESI) NYSE

Currency In USD

ESI Historical Return

If you invested $1000 in Element Solutions Inc (ESI) 10 years ago, it would be worth $4,150.82 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,379.53, while $1000 invested 1 year ago would be worth $1,193.08. This corresponds to total returns of 315.08%, 37.95%, 19.31%, respectively, with annualized returns of 15.29%, 6.64%, 19.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	32.55	32.75	32.75	33.28	32.3	3.72M
November 09, 2026	32.11	32.96	32.96	33.33	32.03	3.76M
November 06, 2026	31.46	31.35	31.35	31.71	30.73	4.38M
November 05, 2026	32.62	30.76	30.76	33.21	30.53	6.72M
November 04, 2026	35.39	33.44	33.44	35.5	32.35	6.43M
November 03, 2026	34.65	35.07	35.07	35.26	34.45	2.71M
November 02, 2026	34.95	34.14	34.14	35.5	33.88	3.18M
October 30, 2026	33.81	34.27	34.27	34.49	32.5	5.08M
October 29, 2026	35.36	35.4	35.4	35.93	35.05	2.62M
October 28, 2026	35.48	35.79	35.79	35.82	34.99	3.11M
October 27, 2026	34.09	35.03	35.03	35.04	33.92	3.73M
October 26, 2026	33.33	33.54	33.54	34.44	33.16	4.35M
October 23, 2026	32.35	33.21	33.21	33.63	31.45	5.82M
October 22, 2026	35.49	33.11	33.11	35.69	32.51	11.48M
October 21, 2026	36.06	36.34	36.34	36.53	35.69	3.96M
October 20, 2026	35.13	35.67	35.67	36.25	34.83	2.39M
October 19, 2026	35.88	35.75	35.75	36.23	35.3	4.11M
October 16, 2026	35.32	35.05	35.05	35.83	34.75	3.77M
October 15, 2026	35.02	35.53	35.53	35.92	34.2	5.25M
October 14, 2026	36.71	35.86	35.86	37.01	35.39	3.8M
October 13, 2026	36.14	37.2	37.2	37.27	35.72	2.97M
October 12, 2026	35.91	36.45	36.45	36.49	35.52	3.29M
October 09, 2026	36.95	36.32	36.32	36.95	35.49	5.26M
October 08, 2026	36.54	36.71	36.71	37.01	35.94	4.35M
October 07, 2026	36.99	37.17	37.17	37.27	36.43	2.42M
October 06, 2026	37.92	37.74	37.74	37.92	37.24	1.95M
October 05, 2026	37.93	37.54	37.54	38.38	37.19	3.36M
October 02, 2026	37.16	37.93	37.93	38.21	36.81	3.68M
October 01, 2026	36.06	36.33	36.33	36.44	35.23	2.54M
September 30, 2026	35.98	36.28	36.28	36.63	35.62	3.22M
September 29, 2026	35.46	35.97	35.97	36.06	34.9	4.02M
September 28, 2026	35.17	35.12	35.12	35.74	34.78	3.44M
September 25, 2026	34.74	35.71	35.71	35.99	34.46	3.67M
September 24, 2026	34.88	34.5	34.5	35.24	34.41	3.28M
September 23, 2026	34.82	35.47	35.47	35.92	34.39	4.72M
September 22, 2026	33.46	35.19	35.19	35.37	33.37	5.8M
September 21, 2026	33.56	33.42	33.42	33.72	32.94	2.74M
September 18, 2026	33.43	32.73	32.73	33.59	32.53	9.95M
September 17, 2026	33.05	33.16	33.16	33.2	32.52	3.92M
September 16, 2026	32.22	32.1	32.1	33.08	31.76	5.08M
September 15, 2026	32.58	31.79	31.79	32.71	31.44	3.78M
September 11, 2026	34.9	34.34	34.34	35.2	33.87	4.85M
September 10, 2026	34.9	34.17	34.17	34.94	33.74	4.53M
September 09, 2026	36.05	35.78	35.78	36.31	35.75	3.95M
September 08, 2026	36.29	36.21	36.21	36.79	35.99	4.69M
September 04, 2026	35.06	36.01	36.01	36.13	35.06	4.09M
September 03, 2026	34.29	34.98	34.98	35.03	33.49	4.59M
September 02, 2026	35.26	34.43	34.43	35.42	34.03	4.67M
September 01, 2026	34.89	34.36	34.36	35.16	33.83	7.65M
August 31, 2026	35.07	35.54	35.54	35.64	34.31	6.45M
August 28, 2026	37.29	34.93	34.93	37.5	33.7	20.71M
August 27, 2026	36.54	36.52	36.52	36.96	36.08	2.57M
August 26, 2026	35.65	36.02	36.02	36.34	35.54	2.13M
August 25, 2026	35.52	35.5	35.5	35.54	34.9	2.03M
August 24, 2026	35.02	34.98	34.98	35.43	34.62	3.7M
August 21, 2026	35.94	35.31	35.31	36.34	35.24	3.04M
August 20, 2026	36	35.54	35.54	36.28	35.21	3.79M
August 19, 2026	37.83	36.18	36.18	37.87	36.08	5.41M
August 18, 2026	38.32	37.29	37.29	38.44	37.25	2.54M
August 17, 2026	39.06	39.22	39.22	39.56	38.91	2.66M