Element Solutions Inc (ESI) Historical Stock Data
21.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESI is down -0.10% a day on average. There have been 18 days where Element Solutions Inc closed green and 12 days where ESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.33 | 21.18 | ↓$0.15 (-0.70%) | 20.97 | 21.44 | 1.46M |
| 2025-05-08 | 21.18 | 21.33 | ↑$0.15 (0.71%) | 20.94 | 21.47 | 1.72M |
| 2025-05-07 | 20.74 | 20.93 | ↑$0.19 (0.92%) | 20.61 | 21.01 | 2.75M |
| 2025-05-06 | 20.61 | 20.72 | ↑$0.11 (0.53%) | 20.50 | 20.89 | 1.89M |
| 2025-05-05 | 20.85 | 20.89 | ↑$0.04 (0.19%) | 20.69 | 21.01 | 2.07M |
| 2025-05-02 | 21.26 | 21.07 | ↓$0.19 (-0.89%) | 20.88 | 21.43 | 1.76M |
| 2025-05-01 | 20.48 | 20.64 | ↑$0.16 (0.78%) | 20.43 | 20.93 | 2.23M |
| 2025-04-30 | 19.90 | 20.41 | ↑$0.51 (2.56%) | 19.74 | 20.50 | 2.36M |
| 2025-04-29 | 20.00 | 20.24 | ↑$0.24 (1.20%) | 19.96 | 20.44 | 2.18M |
| 2025-04-28 | 20.36 | 20.04 | ↓$0.32 (-1.57%) | 19.87 | 20.78 | 1.71M |
| 2025-04-25 | 20.11 | 20.20 | ↑$0.09 (0.45%) | 20.07 | 20.60 | 2.37M |
| 2025-04-24 | 20.19 | 20.53 | ↑$0.34 (1.68%) | 19.68 | 20.67 | 4.80M |
| 2025-04-23 | 19.68 | 19.22 | ↓$0.46 (-2.34%) | 19.12 | 20.29 | 4.91M |
| 2025-04-22 | 18.24 | 18.87 | ↑$0.63 (3.45%) | 18.04 | 18.92 | 11.04M |
| 2025-04-21 | 18.71 | 18.00 | ↓$0.71 (-3.79%) | 17.77 | 18.88 | 5M |
| 2025-04-17 | 18.77 | 18.93 | ↑$0.16 (0.85%) | 18.69 | 19.21 | 2.56M |
| 2025-04-16 | 18.55 | 18.60 | ↑$0.05 (0.27%) | 18.40 | 18.88 | 3.35M |
| 2025-04-15 | 18.91 | 18.75 | ↓$0.16 (-0.85%) | 18.43 | 19.16 | 2.76M |
| 2025-04-14 | 18.97 | 18.87 | ↓$0.10 (-0.53%) | 18.56 | 19.34 | 3.52M |
| 2025-04-11 | 17.98 | 18.25 | ↑$0.27 (1.50%) | 17.23 | 18.37 | 2.99M |
| 2025-04-10 | 18.56 | 18.01 | ↓$0.55 (-2.96%) | 17.64 | 18.85 | 3.30M |
| 2025-04-09 | 17.30 | 19.37 | ↑$2.07 (11.97%) | 16.77 | 19.57 | 7.66M |
| 2025-04-08 | 18.94 | 17.50 | ↓$1.44 (-7.60%) | 17.00 | 19.17 | 5.79M |
| 2025-04-07 | 17.63 | 18.39 | ↑$0.76 (4.31%) | 16.80 | 18.94 | 6.12M |
| 2025-04-04 | 19.17 | 18.30 | ↓$0.87 (-4.54%) | 17.72 | 19.48 | 4.67M |
| 2025-04-03 | 21.86 | 20.13 | ↓$1.73 (-7.91%) | 20.07 | 21.95 | 3.99M |
| 2025-04-02 | 22.24 | 22.69 | ↑$0.45 (2.02%) | 22.24 | 22.87 | 1.93M |
| 2025-04-01 | 22.55 | 22.57 | ↑$0.02 (0.09%) | 22.13 | 22.74 | 3.59M |
| 2025-03-31 | 22.56 | 22.61 | ↑$0.05 (0.22%) | 22.36 | 22.76 | 3.22M |
| 2025-03-28 | 23.66 | 22.92 | ↓$0.74 (-3.13%) | 22.71 | 23.76 | 2.69M |
Create an account or log in to view more rows.
$ESI Buy the dip
$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.