Element Solutions Inc (ESI) Historical Stock Data
27.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESI is up 0.03% a day on average. There have been 12 days where Element Solutions Inc closed green and 18 days where ESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.06 | 28.83 | ↓$0.23 (-0.79%) | 28.79 | 29.16 | 1.07M |
| 2024-11-06 | 28.66 | 28.90 | ↑$0.24 (0.84%) | 28.22 | 29.04 | 1.27M |
| 2024-11-05 | 27.25 | 27.85 | ↑$0.60 (2.20%) | 27.25 | 27.86 | 785.85K |
| 2024-11-04 | 27.21 | 27.41 | ↑$0.20 (0.74%) | 27.20 | 27.57 | 1.10M |
| 2024-11-01 | 27.11 | 27.20 | ↑$0.09 (0.33%) | 27.08 | 27.61 | 1.33M |
| 2024-10-31 | 27.50 | 27.10 | ↓$0.40 (-1.45%) | 27.09 | 27.55 | 1.20M |
| 2024-10-30 | 27.96 | 27.61 | ↓$0.35 (-1.25%) | 27.58 | 28.08 | 1.42M |
| 2024-10-29 | 27.32 | 27.69 | ↑$0.37 (1.35%) | 26.57 | 28.14 | 2.22M |
| 2024-10-28 | 27.15 | 26.67 | ↓$0.48 (-1.77%) | 26.59 | 27.15 | 2.10M |
| 2024-10-25 | 27.30 | 26.97 | ↓$0.33 (-1.21%) | 26.80 | 27.49 | 2.29M |
| 2024-10-24 | 27.10 | 26.98 | ↓$0.12 (-0.44%) | 26.52 | 27.42 | 3.78M |
| 2024-10-23 | 24.52 | 26.91 | ↑$2.39 (9.75%) | 24.52 | 27.93 | 7.63M |
| 2024-10-22 | 24.76 | 24.64 | ↓$0.12 (-0.48%) | 24.56 | 24.89 | 1.42M |
| 2024-10-21 | 25.15 | 24.82 | ↓$0.33 (-1.31%) | 24.74 | 25.19 | 0.95M |
| 2024-10-18 | 25.58 | 25.24 | ↓$0.34 (-1.33%) | 25.15 | 25.58 | 648.62K |
| 2024-10-17 | 25.92 | 25.52 | ↓$0.40 (-1.54%) | 25.47 | 25.92 | 827.67K |
| 2024-10-16 | 25.87 | 25.49 | ↓$0.38 (-1.47%) | 25.49 | 26.10 | 1.11M |
| 2024-10-15 | 26.06 | 25.67 | ↓$0.39 (-1.50%) | 25.48 | 26.27 | 1.33M |
| 2024-10-14 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 25.99 | 26.46 | 1.04M |
| 2024-10-11 | 25.61 | 25.98 | ↑$0.37 (1.44%) | 25.61 | 26.02 | 527.63K |
| 2024-10-10 | 25.54 | 25.62 | ↑$0.08 (0.31%) | 25.45 | 25.81 | 789.26K |
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