Element Solutions Inc (ESI) Historical Stock Data
25.29 ↓0.03 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESI is down -0.31% a day on average. There have been 13 days where Element Solutions Inc closed green and 17 days where ESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.11 | 25.29 | ↑$0.18 (0.72%) | 25.07 | 25.63 | 2.26M |
| 2024-12-19 | 25.77 | 25.32 | ↓$0.45 (-1.75%) | 25.19 | 25.89 | 1.80M |
| 2024-12-18 | 26.79 | 25.68 | ↓$1.11 (-4.14%) | 25.66 | 27.01 | 1.16M |
| 2024-12-17 | 26.71 | 26.71 | ↑$0.00 (0.00%) | 26.40 | 26.88 | 1.28M |
| 2024-12-16 | 27.15 | 26.83 | ↓$0.32 (-1.18%) | 26.67 | 27.40 | 1.27M |
| 2024-12-13 | 27.79 | 27.29 | ↓$0.50 (-1.80%) | 27.19 | 27.88 | 880.62K |
| 2024-12-12 | 27.46 | 27.82 | ↑$0.36 (1.31%) | 27.39 | 28.03 | 2.06M |
| 2024-12-11 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.30 | 27.70 | 854.97K |
| 2024-12-10 | 27.64 | 27.37 | ↓$0.27 (-0.98%) | 27.31 | 27.64 | 0.90M |
| 2024-12-09 | 27.99 | 27.77 | ↓$0.22 (-0.79%) | 27.74 | 28.26 | 722.02K |
| 2024-12-06 | 27.74 | 27.82 | ↑$0.08 (0.29%) | 27.52 | 27.90 | 782.90K |
| 2024-12-05 | 27.64 | 27.65 | ↑$0.01 (0.04%) | 27.51 | 27.84 | 1M |
| 2024-12-04 | 27.88 | 27.81 | ↓$0.07 (-0.25%) | 27.74 | 27.97 | 1.19M |
| 2024-12-03 | 28.49 | 27.87 | ↓$0.62 (-2.18%) | 27.84 | 28.57 | 0.99M |
| 2024-12-02 | 28.56 | 28.47 | ↓$0.09 (-0.32%) | 28.31 | 28.62 | 849.82K |
| 2024-11-29 | 28.56 | 28.68 | ↑$0.12 (0.42%) | 28.52 | 28.78 | 800.92K |
| 2024-11-27 | 28.63 | 28.47 | ↓$0.16 (-0.56%) | 28.22 | 28.90 | 1.25M |
| 2024-11-26 | 29.21 | 28.65 | ↓$0.56 (-1.92%) | 28.63 | 29.44 | 1.48M |
| 2024-11-25 | 29.28 | 29.33 | ↑$0.05 (0.17%) | 29.21 | 29.78 | 2.45M |
| 2024-11-22 | 28.52 | 29.04 | ↑$0.52 (1.82%) | 28.49 | 29.07 | 0.96M |
| 2024-11-21 | 27.70 | 28.56 | ↑$0.86 (3.10%) | 27.70 | 28.57 | 1.09M |
| 2024-11-20 | 27.75 | 27.71 | ↓$0.04 (-0.14%) | 27.39 | 27.90 | 1.90M |
| 2024-11-19 | 27.79 | 27.71 | ↓$0.08 (-0.29%) | 27.41 | 27.89 | 2.35M |
| 2024-11-18 | 28.02 | 28.03 | ↑$0.01 (0.04%) | 27.97 | 28.42 | 776.02K |
| 2024-11-15 | 28.13 | 28.07 | ↓$0.06 (-0.21%) | 28.03 | 28.37 | 0.91M |
| 2024-11-14 | 28.51 | 28.24 | ↓$0.27 (-0.95%) | 28.15 | 28.68 | 0.95M |
| 2024-11-13 | 28.42 | 28.51 | ↑$0.09 (0.32%) | 28.31 | 28.77 | 0.95M |
| 2024-11-12 | 28.53 | 28.39 | ↓$0.14 (-0.49%) | 28.12 | 28.63 | 1.06M |
| 2024-11-11 | 28.63 | 28.74 | ↑$0.11 (0.38%) | 28.47 | 28.83 | 872.45K |
| 2024-11-08 | 28.58 | 28.57 | ↓$0.01 (-0.03%) | 28.32 | 28.88 | 1.02M |
Create an account or log in to view more rows.
$ESI we back
$ESI buy the dip were blasting off
$ESI buy and hold and get rewarded
$ESI to the moon!!! lfG
$ESI Mindset is key
$ESI keep inchin
$ESI buying!
$ESI I hope I never have to work for anyone again after this
$ESI im in.
$ESI the end is near