Element Solutions Inc (ESI) NYSE

42.65

+0.96(+2.30%)

Updated at June 02 04:00PM

Currency In USD

ESI Historical Return

If you invested $1000 in Element Solutions Inc (ESI) 10 years ago, it would be worth $4,635.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,937.76, while $1000 invested 1 year ago would be worth $2,032.89. This corresponds to total returns of 363.59%, 93.78%, 103.29%, respectively, with annualized returns of 16.57%, 14.14%, 103.29%.

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
June 02, 2026	42	42.65	42.65	43.59	41.95	2.4M
June 01, 2026	41.65	41.69	41.69	41.94	40.89	2.32M
May 29, 2026	42.44	42.43	42.43	42.52	41.39	3.15M
May 28, 2026	42.66	41.92	41.92	42.83	41.86	2.87M
May 27, 2026	43.38	42.91	42.91	43.44	42.22	1.75M
May 26, 2026	41.75	43.18	43.18	43.37	41.61	3.8M
May 22, 2026	40.67	40.75	40.75	41.12	40.12	1.73M
May 21, 2026	40.36	40.36	40.36	40.85	39.67	2.69M
May 20, 2026	40.07	40.55	40.55	41.21	40.07	2.43M
May 19, 2026	39.14	39.48	39.48	39.76	38.16	3.22M
May 18, 2026	42.3	39.88	39.88	42.46	39.68	3.93M
May 15, 2026	42.53	42.34	42.34	42.8	41.63	4.63M
May 14, 2026	44.71	43.56	43.56	45	43.49	2.32M
May 13, 2026	44.5	44.23	44.23	45.03	44	3.1M
May 12, 2026	44.46	43.95	43.95	44.46	42.8	3.49M
May 11, 2026	44.42	45.06	45.06	45.52	44	3.28M
May 08, 2026	42.95	43.9	43.9	43.91	42.67	2.97M
May 07, 2026	44.46	42.27	42.27	44.83	42.08	3.92M
May 06, 2026	44.45	44.24	44.24	44.9	43.55	2.6M
May 05, 2026	43.52	43.99	43.99	44.57	43.29	2.83M
May 04, 2026	43.1	42.8	42.8	43.22	41.76	2.21M
May 01, 2026	42.72	43.01	43.01	43.09	42.22	2.67M
April 30, 2026	42.87	42.59	42.59	43.83	42.39	4.4M
April 29, 2026	40.68	42.56	42.56	43.71	40.4	8.03M
April 28, 2026	39.76	38.79	38.79	39.8	38.38	4.45M
April 27, 2026	40.68	40.37	40.37	41.2	39.33	3.22M
April 24, 2026	38.29	40.34	40.34	40.7	38.21	5.19M
April 23, 2026	38.21	37.98	37.98	38.92	37.64	2.21M
April 22, 2026	38.83	38.15	38.15	39.03	37.63	1.8M
April 21, 2026	39	38.12	38.12	39.55	37.88	2.33M
April 20, 2026	38.8	38.86	38.86	39.43	38.64	2.05M
April 17, 2026	38.07	39.02	39.02	39.6	38.04	3.05M
April 16, 2026	38	37.3	37.3	38.28	37.24	2.84M
April 15, 2026	38.05	37.53	37.53	38.2	36.89	2.47M
April 14, 2026	38.42	38.19	38.19	38.49	37.65	2.48M
April 13, 2026	37.25	38	38	38.03	37.04	2.33M
April 10, 2026	37.46	37.59	37.59	38.05	37.1	1.85M
April 09, 2026	36.65	37.16	37.16	37.74	36.57	2.41M
April 08, 2026	36.82	36.9	36.9	37.22	36.29	4.25M
April 07, 2026	33.76	34.6	34.6	34.74	33.65	2.42M
April 06, 2026	34.1	33.94	33.94	34.52	33.56	2.64M
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