Element Solutions Inc - ESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.13	35.44	35.44	36.38	34.61	4.86M
February 19, 2026	33.71	35.5	35.5	35.76	33.62	4.95M
February 18, 2026	34.29	33.69	33.69	35.18	32.04	5.8M
February 17, 2026	32.07	32.31	32.31	32.47	31.77	4.04M
February 13, 2026	32.04	32.36	32.36	32.66	31.63	2.3M
February 12, 2026	32.68	32.12	32.12	33.34	31.48	2.59M
February 11, 2026	32.12	32.42	32.42	32.85	31.69	3.52M
February 10, 2026	31.11	32.24	32.24	32.53	31.02	3.9M
February 09, 2026	29.7	30.91	30.91	30.94	29.65	2.87M
February 06, 2026	28.45	29.94	29.94	29.98	28.33	2.19M
February 05, 2026	29.89	27.99	27.99	30.85	27.9	2.93M
February 04, 2026	29.32	29.9	29.9	30.27	29.06	3.18M
February 03, 2026	29.84	28.93	28.93	30.28	28.43	2.9M
February 02, 2026	28.88	29.59	29.59	29.68	28.83	1.58M
January 30, 2026	29.48	29.1	29.1	29.96	28.85	1.58M
January 29, 2026	30.11	29.81	29.81	30.26	29.07	1.58M
January 28, 2026	29.53	29.89	29.89	30.21	29.35	2.62M
January 27, 2026	29.6	29.29	29.29	29.81	29.17	1.51M
January 26, 2026	29.02	29.5	29.5	29.66	28.93	2.13M
January 23, 2026	28.96	28.69	28.69	29.07	28.56	781,030
January 22, 2026	29.59	29.03	29.01	29.88	28.97	1.74M
January 21, 2026	29.05	29.26	29.26	29.42	28.64	1.52M
January 20, 2026	28.82	28.42	28.42	29.26	28.41	2.07M
January 16, 2026	29.5	29.48	29.48	29.75	29.12	1.77M
January 15, 2026	28.52	29.38	29.38	29.62	28.41	2.95M
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

Element Solutions Inc (ESI) NYSE