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 $4,990.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,746.63, while $1000 invested 1 year ago would be worth $1,425.82. This corresponds to total returns of 399.04%, 74.66%, 42.58%, respectively, with annualized returns of 17.44%, 11.79%, 42.58%.

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
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
August 14, 2026	38.86	38.81	38.81	39.47	38.69	2.05M
August 13, 2026	38.57	39.01	39.01	39.2	38.56	2.3M
August 12, 2026	38.64	38.46	38.46	38.7	37.98	2.81M
August 11, 2026	37.64	37.65	37.65	38.16	37.49	1.86M
August 10, 2026	38.04	37.27	37.27	38.34	37.23	2.5M
August 07, 2026	38.74	37.88	37.88	38.99	37.85	2.1M
August 06, 2026	37.92	38.43	38.43	38.96	37.76	1.65M
August 05, 2026	39.02	38.34	38.34	39.02	37.61	3.7M
August 04, 2026	38.76	38.89	38.89	39.19	38.01	3.32M
August 03, 2026	36.33	37.69	37.69	37.95	36.29	5.2M
July 31, 2026	36.24	36.73	36.73	37.1	35.48	3.97M
July 30, 2026	36.26	35.62	35.62	36.75	35.57	4.58M
July 29, 2026	36.02	34.79	34.79	36.52	34.1	7.12M
July 28, 2026	38.4	36.5	36.5	38.43	35.17	10.04M
July 27, 2026	37.5	37.84	37.84	38	36.67	7.24M
July 24, 2026	38.46	37.44	37.44	38.89	37.15	6M
July 23, 2026	37.91	38.3	38.3	39.03	37.91	5.24M
July 22, 2026	37.79	38.37	38.37	39.31	37.62	5M
July 21, 2026	37.45	38.23	38.23	38.41	36.67	4.74M
July 20, 2026	37.92	36.46	36.46	38.2	36.41	5.51M
July 17, 2026	36.95	37.4	37.4	38.16	36.6	6.03M
July 16, 2026	38.5	37.63	37.63	39.15	37.6	5.09M
July 15, 2026	40.09	39.07	39.07	40.69	38.54	6.34M
July 14, 2026	41.17	40.65	40.65	41.17	39.92	3.97M
July 13, 2026	39.52	39.6	39.6	40.8	39.5	5.31M
July 10, 2026	40.17	39.82	39.82	40.59	39.57	5.97M
July 09, 2026	40.49	40.57	40.57	40.97	40.01	9.66M
July 08, 2026	38.03	39.34	39.34	39.55	37.99	10.76M