NYSE : ESI
Element Solutions Inc — Price history
Materials · Specialty Chemicals · United States
Last price 34.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Element Solutions Inc (ESI) closed at 34.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 33.81 | 34.49 | 32.5 | 34.27 | 5,082,565 | -3.19% |
| 2026-10-29 | 35.36 | 35.93 | 35.05 | 35.4 | 2,617,747 | -1.09% |
| 2026-10-28 | 35.48 | 35.82 | 34.99 | 35.79 | 3,107,354 | +2.17% |
| 2026-10-27 | 34.09 | 35.04 | 33.92 | 35.03 | 3,733,324 | +4.44% |
| 2026-10-26 | 33.33 | 34.44 | 33.16 | 33.54 | 4,359,720 | +0.99% |
| 2026-10-23 | 32.35 | 33.625 | 31.45 | 33.21 | 5,819,525 | +0.30% |
| 2026-10-22 | 35.49 | 35.69 | 32.51 | 33.11 | 11,616,263 | -8.89% |
| 2026-10-21 | 36.06 | 36.53 | 35.69 | 36.34 | 3,973,330 | +1.88% |
| 2026-10-20 | 35.13 | 36.25 | 34.83 | 35.67 | 2,394,743 | -0.22% |
| 2026-10-19 | 35.88 | 36.23 | 35.3 | 35.75 | 4,106,781 | +2.00% |
| 2026-10-16 | 35.32 | 35.83 | 34.75 | 35.05 | 3,590,488 | -1.35% |
| 2026-10-15 | 35.02 | 35.92 | 34.195 | 35.53 | 5,245,095 | -0.92% |
| 2026-10-14 | 36.71 | 37.01 | 35.39 | 35.86 | 3,795,908 | -3.60% |
| 2026-10-13 | 36.14 | 37.27 | 35.72 | 37.2 | 2,973,922 | +2.06% |
| 2026-10-12 | 35.91 | 36.49 | 35.52 | 36.45 | 3,290,457 | +0.36% |
| 2026-10-09 | 36.95 | 36.95 | 35.49 | 36.32 | 3,838,148 | -1.06% |
| 2026-10-08 | 36.54 | 37.005 | 35.94 | 36.71 | 3,679,903 | -1.24% |
| 2026-10-07 | 36.99 | 37.27 | 36.43 | 37.17 | 2,417,178 | -1.51% |
| 2026-10-06 | 37.92 | 37.92 | 37.24 | 37.74 | 1,947,853 | +0.53% |
| 2026-10-05 | 37.93 | 38.38 | 37.19 | 37.54 | 3,356,239 | -1.03% |
| 2026-10-02 | 37.16 | 38.21 | 36.81 | 37.93 | 3,681,607 | +4.40% |
| 2026-10-01 | 36.06 | 36.44 | 35.23 | 36.33 | 2,537,584 | +0.14% |
| 2026-09-30 | 35.98 | 36.63 | 35.618 | 36.28 | 3,222,126 | +0.86% |
| 2026-09-29 | 35.46 | 36.06 | 34.9 | 35.97 | 4,016,402 | +2.42% |
| 2026-09-28 | 35.17 | 35.745 | 34.78 | 35.12 | 3,438,261 | -1.65% |
| 2026-09-25 | 34.74 | 35.99 | 34.46 | 35.71 | 3,666,903 | +3.51% |
| 2026-09-24 | 34.88 | 35.24 | 34.41 | 34.5 | 3,277,637 | -2.73% |
| 2026-09-23 | 34.82 | 35.92 | 34.385 | 35.47 | 4,720,768 | +0.80% |
| 2026-09-22 | 33.46 | 35.37 | 33.374 | 35.19 | 5,797,807 | +5.30% |
| 2026-09-21 | 33.56 | 33.72 | 32.94 | 33.42 | 2,744,016 | +2.11% |
| 2026-09-18 | 33.43 | 33.585 | 32.535 | 32.73 | 9,691,113 | -1.30% |
| 2026-09-17 | 33.05 | 33.2 | 32.52 | 33.16 | 3,919,928 | +3.30% |
| 2026-09-16 | 32.22 | 33.08 | 31.755 | 32.1 | 5,076,968 | +0.98% |
| 2026-09-15 | 32.58 | 32.711 | 31.435 | 31.79 | 3,760,668 | -1.06% |
| 2026-09-14 | 32.74 | 32.925 | 31.8 | 32.13 | 4,780,684 | -6.44% |
| 2026-09-11 | 34.9 | 35.195 | 33.87 | 34.34 | 4,851,400 | +0.50% |
| 2026-09-10 | 34.9 | 34.94 | 33.74 | 34.17 | 4,528,174 | -4.50% |
| 2026-09-09 | 36.05 | 36.31 | 35.75 | 35.78 | 3,948,895 | -1.19% |
| 2026-09-08 | 36.29 | 36.79 | 35.985 | 36.21 | 4,694,004 | +0.56% |
| 2026-09-04 | 35.06 | 36.13 | 35.06 | 36.01 | 4,094,037 | +2.94% |
| 2026-09-03 | 34.29 | 35.03 | 33.49 | 34.98 | 4,587,063 | +1.60% |
| 2026-09-02 | 35.26 | 35.425 | 34.03 | 34.43 | 4,670,695 | +0.20% |
| 2026-09-01 | 34.89 | 35.16 | 33.825 | 34.36 | 7,651,456 | -3.10% |
| 2026-08-31 | 35.07 | 35.64 | 34.31 | 35.54 | 6,448,259 | +1.75% |
| 2026-08-28 | 37.29 | 37.5 | 33.703 | 34.93 | 20,716,690 | -4.35% |
| 2026-08-27 | 36.54 | 36.96 | 36.08 | 36.52 | 3,348,067 | +1.39% |
| 2026-08-26 | 35.65 | 36.338 | 35.54 | 36.02 | 2,125,770 | +1.46% |
| 2026-08-25 | 35.52 | 35.54 | 34.9 | 35.5 | 2,116,501 | +1.49% |
| 2026-08-24 | 35.02 | 35.43 | 34.62 | 34.98 | 3,698,639 | -0.93% |
| 2026-08-21 | 35.94 | 36.34 | 35.24 | 35.31 | 3,036,493 | -0.65% |
| 2026-08-20 | 36 | 36.275 | 35.21 | 35.54 | 3,791,373 | -1.77% |
| 2026-08-19 | 37.83 | 37.865 | 36.08 | 36.18 | 5,405,376 | -2.98% |
| 2026-08-18 | 38.32 | 38.435 | 37.25 | 37.29 | 2,537,224 | -4.92% |
| 2026-08-17 | 39.06 | 39.56 | 38.905 | 39.22 | 2,660,137 | +1.06% |
| 2026-08-14 | 38.86 | 39.47 | 38.69 | 38.81 | 2,157,605 | -0.51% |
| 2026-08-13 | 38.57 | 39.2 | 38.555 | 39.01 | 2,298,858 | +1.43% |
| 2026-08-12 | 38.64 | 38.7 | 37.975 | 38.46 | 2,810,667 | +2.15% |
| 2026-08-11 | 37.64 | 38.155 | 37.495 | 37.65 | 1,862,537 | +1.02% |
| 2026-08-10 | 38.04 | 38.335 | 37.23 | 37.27 | 2,495,557 | -1.61% |
| 2026-08-07 | 38.74 | 38.99 | 37.85 | 37.88 | 2,118,612 | -1.43% |
| 2026-08-06 | 37.92 | 38.96 | 37.76 | 38.43 | 1,647,768 | +0.23% |
| 2026-08-05 | 39.02 | 39.02 | 37.61 | 38.34 | 3,992,648 | -1.41% |
| 2026-08-04 | 38.76 | 39.19 | 38.01 | 38.89 | 3,318,174 | +3.18% |
| 2026-08-03 | 36.33 | 37.95 | 36.29 | 37.69 | 5,204,806 | +2.61% |
| 2026-07-31 | 36.24 | 37.1 | 35.48 | 36.73 | 3,968,204 | +3.12% |
| 2026-07-30 | 36.26 | 36.75 | 35.57 | 35.62 | 4,579,586 | +2.39% |
| 2026-07-29 | 36.02 | 36.52 | 34.1 | 34.79 | 7,118,361 | -4.68% |
| 2026-07-28 | 38.4 | 38.43 | 35.165 | 36.5 | 10,172,610 | -3.54% |
| 2026-07-27 | 37.5 | 38 | 36.67 | 37.84 | 7,250,828 | +1.07% |
| 2026-07-24 | 38.46 | 38.89 | 37.15 | 37.44 | 6,003,208 | -2.25% |
| 2026-07-23 | 37.91 | 39.03 | 37.91 | 38.3 | 5,241,533 | -0.18% |
| 2026-07-22 | 37.79 | 39.31 | 37.62 | 38.37 | 4,996,281 | +0.37% |
| 2026-07-21 | 37.45 | 38.41 | 36.67 | 38.23 | 4,735,777 | +4.85% |
| 2026-07-20 | 37.92 | 38.2 | 36.41 | 36.46 | 5,512,433 | -2.51% |
| 2026-07-17 | 36.95 | 38.155 | 36.6 | 37.4 | 6,025,589 | -0.61% |
| 2026-07-16 | 38.5 | 39.15 | 37.595 | 37.63 | 5,085,338 | -3.69% |
| 2026-07-15 | 40.09 | 40.69 | 38.54 | 39.07 | 6,400,581 | -3.89% |
| 2026-07-14 | 41.17 | 41.17 | 39.915 | 40.65 | 4,005,941 | +2.65% |
| 2026-07-13 | 39.52 | 40.8 | 39.5 | 39.6 | 5,307,907 | -0.55% |
| 2026-07-10 | 40.17 | 40.585 | 39.57 | 39.82 | 5,994,246 | -1.85% |
| 2026-07-09 | 40.49 | 40.97 | 40.01 | 40.57 | 9,698,839 | +3.13% |
| 2026-07-08 | 38.03 | 39.545 | 37.99 | 39.34 | 11,441,260 | +2.00% |
| 2026-07-07 | 42.1 | 42.1 | 38.125 | 38.57 | 17,937,414 | -8.86% |
| 2026-07-06 | 43.93 | 44.31 | 41.07 | 42.32 | 18,529,290 | -3.02% |
| 2026-07-02 | 45.71 | 45.98 | 42.83 | 43.64 | 3,878,020 | -4.59% |
| 2026-07-01 | 47.14 | 47.33 | 45.65 | 45.74 | 2,892,966 | -4.21% |
| 2026-06-30 | 46.72 | 48.08 | 46.605 | 47.75 | 3,202,826 | +3.13% |
| 2026-06-29 | 45.34 | 46.6 | 44.13 | 46.3 | 3,661,145 | +1.40% |
| 2026-06-26 | 46.11 | 46.37 | 44.08 | 45.66 | 7,667,401 | -4.32% |
| 2026-06-25 | 47.8 | 48.889 | 46.7 | 47.72 | 4,687,181 | +3.47% |
| 2026-06-24 | 45.75 | 47.02 | 45.13 | 46.12 | 4,074,645 | +0.57% |
| 2026-06-23 | 46.77 | 47.72 | 45.55 | 45.86 | 6,025,799 | -6.58% |
| 2026-06-22 | 46.49 | 49.25 | 45.93 | 49.09 | 4,738,817 | +6.79% |
| 2026-06-18 | 45.97 | 46.72 | 45.805 | 45.97 | 6,260,214 | +1.59% |
| 2026-06-17 | 45.02 | 46.31 | 44.88 | 45.25 | 3,120,807 | +1.55% |
| 2026-06-16 | 45.23 | 45.805 | 44.56 | 44.56 | 2,429,204 | -1.15% |
| 2026-06-15 | 45.42 | 45.914 | 44.845 | 45.08 | 2,936,141 | +3.16% |
| 2026-06-12 | 43.45 | 44.26 | 43.07 | 43.7 | 2,126,745 | +1.82% |
| 2026-06-11 | 40.24 | 42.95 | 39.995 | 42.92 | 2,279,593 | +8.71% |
| 2026-06-10 | 40.69 | 41.4 | 39.02 | 39.48 | 2,603,838 | -4.36% |
| 2026-06-09 | 41.08 | 42.2 | 39.14 | 41.28 | 2,550,899 | +2.81% |
| 2026-06-08 | 40.63 | 40.655 | 39.81 | 40.15 | 2,269,634 | +0.78% |
| 2026-06-05 | 41 | 41.605 | 39.575 | 39.84 | 3,088,456 | -5.17% |
| 2026-06-04 | 41.59 | 42.13 | 40.97 | 42.01 | 3,036,611 | -0.94% |
| 2026-06-03 | 42.6 | 43.24 | 42.25 | 42.41 | 1,839,610 | -0.56% |
| 2026-06-02 | 42 | 43.59 | 41.945 | 42.65 | 2,399,809 | +2.30% |
| 2026-06-01 | 41.65 | 41.94 | 40.89 | 41.69 | 2,341,363 | -1.56% |
| 2026-05-29 | 42.44 | 42.52 | 41.39 | 42.43 | 3,262,320 | +1.22% |
| 2026-05-28 | 42.66 | 42.83 | 41.86 | 41.92 | 2,873,824 | -2.31% |
| 2026-05-27 | 43.38 | 43.44 | 42.215 | 42.91 | 1,749,386 | -0.63% |
| 2026-05-26 | 41.75 | 43.365 | 41.61 | 43.18 | 3,852,493 | +5.96% |
| 2026-05-22 | 40.67 | 41.123 | 40.12 | 40.75 | 1,732,912 | +0.97% |
| 2026-05-21 | 40.36 | 40.85 | 39.67 | 40.36 | 2,689,904 | -0.47% |
| 2026-05-20 | 40.07 | 41.21 | 40.07 | 40.55 | 2,428,365 | +2.71% |
| 2026-05-19 | 39.14 | 39.755 | 38.16 | 39.48 | 3,218,315 | -1.00% |
| 2026-05-18 | 42.3 | 42.46 | 39.68 | 39.88 | 3,929,144 | -5.81% |
| 2026-05-15 | 42.53 | 42.795 | 41.63 | 42.34 | 4,631,910 | -2.80% |
| 2026-05-14 | 44.71 | 45 | 43.49 | 43.56 | 2,320,614 | -1.51% |
| 2026-05-13 | 44.5 | 45.029 | 44 | 44.23 | 3,141,433 | +0.64% |
| 2026-05-12 | 44.46 | 44.46 | 42.8 | 43.95 | 3,493,399 | -2.46% |