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 $4,367.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,673.35, while $1000 invested 1 year ago would be worth $1,587.29. This corresponds to total returns of 336.74%, 67.33%, 58.73%, respectively, with annualized returns of 15.87%, 10.84%, 58.73%.

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
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
July 07, 2026	42.1	38.57	38.57	42.1	38.13	17.92M
July 06, 2026	43.93	42.32	42.32	44.31	41.07	18.46M
July 02, 2026	45.71	43.64	43.64	45.98	42.83	3.88M
July 01, 2026	47.14	45.74	45.74	47.33	45.65	2.89M
June 30, 2026	46.72	47.75	47.75	48.08	46.61	3.2M
June 29, 2026	45.34	46.3	46.3	46.6	44.13	3.46M
June 26, 2026	46.11	45.66	45.66	46.37	44.08	7.25M
June 25, 2026	47.8	47.72	47.72	48.89	46.7	4.68M
June 24, 2026	45.75	46.12	46.12	47.02	45.13	4.06M
June 23, 2026	46.77	45.86	45.86	47.72	45.55	6.03M
June 22, 2026	46.49	49.09	49.09	49.25	45.93	4.74M
June 18, 2026	45.97	45.97	45.97	46.72	45.81	6.25M
June 17, 2026	45.02	45.25	45.25	46.31	44.88	3.12M
June 16, 2026	45.23	44.56	44.56	45.8	44.56	2.43M
June 15, 2026	45.42	45.08	45.08	45.91	44.85	2.92M
June 12, 2026	43.45	43.7	43.7	44.26	43.07	2.13M
June 11, 2026	40.24	42.92	42.92	42.95	40	2.28M
June 10, 2026	40.69	39.48	39.48	41.4	39.02	2.56M
June 09, 2026	41.08	41.28	41.28	42.2	39.14	2.51M
June 08, 2026	40.63	40.15	40.15	40.66	39.81	2.27M
June 05, 2026	41	39.84	39.84	41.61	39.58	3.07M
June 04, 2026	41.59	42.01	42.01	42.13	40.97	3.04M
June 03, 2026	42.6	42.41	42.41	43.24	42.26	1.8M
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