Element Solutions Inc - ESI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.26	24.94	24.94	25.45	24.81	1.79M
August 14, 2025	25.06	25.22	25.22	25.35	24.95	1.47M
August 13, 2025	24.9	25.5	25.5	25.51	24.85	967,510
August 12, 2025	24.04	24.78	24.78	24.8	23.95	994,500
August 11, 2025	23.94	23.78	23.78	24.19	23.73	1.52M
August 08, 2025	23.82	23.9	23.9	23.97	23.6	1.37M
August 07, 2025	23.6	23.67	23.67	23.99	23.48	1.53M
August 06, 2025	23.47	23.17	23.17	23.67	23	1.59M
August 05, 2025	23.58	23.57	23.57	23.67	23.22	1.51M
August 04, 2025	23.26	23.34	23.34	23.51	22.95	1.58M
August 01, 2025	23.04	23.17	23.17	23.67	22.73	3.61M
July 31, 2025	22.63	23.6	23.6	24.15	22.63	3.25M
July 30, 2025	23.67	23.15	23.15	23.78	23.09	2.21M
July 29, 2025	23.85	23.72	23.72	23.85	23.51	3.56M
July 28, 2025	23.79	23.77	23.77	23.8	23.54	1.52M
July 25, 2025	23.81	23.82	23.82	23.89	23.51	1.37M
July 24, 2025	23.85	23.69	23.69	24.02	23.39	3M
July 23, 2025	24.68	24.21	24.21	24.81	24.09	3.53M
July 22, 2025	24.5	24.53	24.53	24.68	24.29	1.84M
July 21, 2025	24.96	24.47	24.47	24.99	24.43	1.71M
July 18, 2025	24.78	24.72	24.72	24.83	24.48	1.83M
July 17, 2025	24.06	24.69	24.69	24.78	24.06	1.73M
July 16, 2025	24.23	24.23	24.23	24.46	23.72	1.63M
July 15, 2025	24.75	24.2	24.2	24.76	24.17	1.48M
July 14, 2025	24.55	24.47	24.47	24.85	24.3	1.43M
July 11, 2025	24.65	24.68	24.68	24.84	24.46	2.25M
July 10, 2025	25	25.1	25.1	25.35	24.82	2M
July 09, 2025	24.68	24.76	24.76	24.79	24.31	1.87M
July 08, 2025	24.7	24.39	24.39	24.81	24.3	2.86M
July 07, 2025	24.44	24.66	24.66	25.05	24.15	6.5M
July 03, 2025	24.42	24	24	24.49	23.86	1.34M
July 02, 2025	23.36	24.05	24.05	24.07	23.11	3.04M
July 01, 2025	22.44	23.13	23.13	23.51	22.44	2.14M
June 30, 2025	22.87	22.65	22.65	22.97	22.52	2.44M
June 27, 2025	23.08	22.79	22.79	23.22	22.78	4.52M
June 26, 2025	22.84	22.96	22.96	23.12	22.83	2.37M
June 25, 2025	22.37	22.64	22.64	22.7	22.29	2.83M
June 24, 2025	22.25	22.3	22.3	22.66	22.08	2.17M
June 23, 2025	21.33	21.96	21.96	22.04	21.28	2.75M
June 20, 2025	21.49	21.48	21.48	21.66	21.32	4.31M
June 18, 2025	21.48	21.37	21.37	21.8	21.33	2.23M
June 17, 2025	21.39	21.43	21.43	21.57	21.3	2.03M
June 16, 2025	21.4	21.57	21.57	21.65	21.15	2.02M
June 13, 2025	21.19	21.01	21.01	21.48	20.95	1.51M
June 12, 2025	21.44	21.64	21.64	21.67	21.28	1.24M
June 11, 2025	22.09	21.74	21.74	22.19	21.65	1.84M
June 10, 2025	22.29	22.05	22.05	22.29	21.9	1.23M
June 09, 2025	21.94	21.96	21.96	22.27	21.76	2.31M
June 06, 2025	21.59	21.67	21.67	21.72	21.44	1.56M
June 05, 2025	21.66	21.26	21.26	21.72	21.14	1.27M
June 04, 2025	21.4	21.58	21.58	21.73	21.36	1.41M
June 03, 2025	21.16	21.41	21.41	21.59	21.01	1.34M
June 02, 2025	21.27	21.16	21.16	21.27	20.8	1.51M
May 30, 2025	21.66	21.38	21.38	21.78	21.16	1.44M
May 29, 2025	21.8	21.84	21.84	21.91	21.56	1.5M
May 28, 2025	22.05	21.46	21.46	22.05	21.41	1.12M
May 27, 2025	21.82	22.09	22.09	22.13	21.64	1.16M
May 23, 2025	21.01	21.4	21.4	21.55	20.99	974,086
May 22, 2025	21.23	21.59	21.59	21.75	21.2	1.34M
May 21, 2025	21.95	21.37	21.37	22.01	21.3	2.48M

Element Solutions Inc (ESI) NYSE