Skip to main content
Element Solutions Inc (ESI)
NYSE: ESI · Real-Time Price · USD
35.09
-0.62 (-1.74%)
At close: Feb 27, 2026, 4:00 PM EST
34.37
-0.72 (-2.05%)
After-hours: Feb 27, 2026, 7:00 PM EST

Element Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202635.1035.2834.8635.0935.09-1.74%4,156,902
Feb 26, 202636.1336.4935.5635.7135.71-0.50%2,875,603
Feb 25, 202636.6836.6835.3235.8935.89-2.23%3,691,187
Feb 24, 202636.3237.7436.1936.7136.711.49%3,889,213
Feb 23, 202634.9236.2034.6236.1736.172.06%3,449,555
Feb 20, 202635.1336.3834.6135.4435.44-0.17%4,855,126
Feb 19, 202633.7135.7633.6235.5035.505.37%4,952,245
Feb 18, 202634.2935.1832.0433.6933.694.27%5,795,185
Feb 17, 202632.0732.4731.7732.3132.31-0.15%4,037,357
Feb 13, 202632.0432.6631.6332.3632.360.75%2,298,778
Feb 12, 202632.6833.3431.4832.1232.12-0.93%2,590,637
Feb 11, 202632.1232.8531.6932.4232.420.56%3,519,385
Feb 10, 202631.1132.5331.0232.2432.244.30%3,898,897
Feb 9, 202629.7030.9429.6530.9130.913.24%2,860,103
Feb 6, 202628.4529.9828.3329.9429.946.97%2,191,993
Feb 5, 202629.8930.8527.9027.9927.99-6.39%2,925,861
Feb 4, 202629.3230.2729.0629.9029.903.35%3,181,584
Feb 3, 202629.8430.2828.4328.9328.93-2.23%2,839,271
Feb 2, 202628.8829.6828.8329.5929.591.68%1,940,058
Jan 30, 202629.4829.9628.8529.1029.10-2.38%1,582,377
Jan 29, 202630.1130.2629.0729.8129.81-0.27%1,496,310
Jan 28, 202629.5330.2129.3529.8929.892.05%2,624,195
Jan 27, 202629.6029.8129.1729.2929.29-0.71%1,508,555
Jan 26, 202629.0229.6628.9329.5029.502.82%2,124,950
Jan 23, 202628.9629.0728.5628.6928.69-1.17%1,032,874
Jan 22, 202629.5929.8828.9729.0329.03-0.79%1,797,200
Jan 21, 202629.0529.4228.6429.2629.262.96%1,584,751
Jan 20, 202628.8229.2628.4128.4228.42-3.60%1,846,525
Jan 16, 202629.5029.7529.1229.4829.480.34%1,735,254
Jan 15, 202628.5229.6228.4129.3829.384.59%2,951,989
Jan 14, 202628.2728.5527.8628.0928.09-0.57%1,625,270
Jan 13, 202628.4928.6528.0628.2528.25-0.18%1,220,374
Jan 12, 202627.9628.3827.7428.3028.300.89%1,551,965
Jan 9, 202627.7728.1327.4528.0528.051.78%2,282,460
Jan 8, 202627.6828.0427.3027.5627.56-1.32%2,860,500
Jan 7, 202627.5727.9827.2227.9327.931.38%2,769,666
Jan 6, 202626.4527.5626.4427.5527.553.96%2,619,322
Jan 5, 202625.8526.8425.8326.5026.502.16%1,652,589
Jan 2, 202625.1925.9625.1625.9425.943.80%1,863,029
Dec 31, 202525.2625.3124.9724.9924.99-1.11%1,033,136
Dec 30, 202525.4725.8525.0725.2725.27-0.94%1,141,692
Dec 29, 202525.6225.6925.3725.5125.51-0.89%897,685
Dec 26, 202525.7325.8025.4825.7425.740.08%675,995
Dec 24, 202525.6825.8025.4325.7225.720.74%955,307
Dec 23, 202525.7225.7825.4425.5325.53-0.82%2,080,945
Dec 22, 202525.3425.7625.3025.7425.742.31%1,965,412
Dec 19, 202525.2925.5025.0025.1625.16-0.08%2,961,569
Dec 18, 202525.6825.7824.8725.1825.18-0.83%3,503,850
Dec 17, 202525.5525.9825.3125.3925.39-0.55%1,617,055
Dec 16, 202526.0626.2025.2325.5325.53-2.03%3,151,169
Dec 15, 202526.5526.8325.9026.0626.06-1.25%2,974,948
Dec 12, 202527.7227.7225.4826.3926.39-4.49%3,817,890
Dec 11, 202527.5127.7727.2627.6327.630.18%1,450,796
Dec 10, 202526.4727.7726.4327.5827.584.59%3,081,441
Dec 9, 202526.1826.7526.0526.3726.370.30%1,896,331
Dec 8, 202526.3826.4626.0626.2926.29-0.38%1,824,877
Dec 5, 202526.2426.5926.1626.3926.390.46%1,743,424
Dec 4, 202525.9826.4625.6826.2726.271.23%2,169,414
Dec 3, 202525.6326.3125.5725.9525.951.68%2,095,619
Dec 2, 202525.8925.8925.4425.5225.52-0.47%1,559,833
Dec 1, 202525.5025.9325.4025.6425.64-1.08%1,729,897
Nov 28, 202525.9426.1825.7225.9225.840.04%1,345,140
Nov 26, 202525.9026.3725.9025.9125.830.04%2,949,804
Nov 25, 202525.2025.9925.1625.9025.822.90%3,879,619
Nov 24, 202524.5925.2724.4025.1725.093.16%3,350,294
Nov 21, 202523.5924.5423.3124.4024.326.13%5,787,076
Nov 20, 202524.3524.7322.8622.9922.92-4.84%4,587,787
Nov 19, 202524.5024.6723.7924.1624.09-1.19%3,239,065
Nov 18, 202524.7924.8824.0624.4524.37-1.96%3,057,190
Nov 17, 202525.7925.9324.8224.9424.86-3.67%3,128,491
Nov 14, 202526.0326.4225.5225.8925.81-3.14%2,720,194
Nov 13, 202527.4427.6726.3326.7326.65-2.87%1,997,868
Nov 12, 202527.6527.9527.4427.5227.44-0.29%1,942,286
Nov 11, 202527.7527.8727.3927.6027.51-0.50%1,878,903
Nov 10, 202527.9427.9727.1027.7427.650.29%1,784,056
Nov 7, 202526.6127.7026.4227.6627.573.32%2,271,901
Nov 6, 202527.1727.5226.6026.7726.69-0.89%2,452,795
Nov 5, 202527.0527.2926.6827.0126.93-0.07%2,772,846
Nov 4, 202526.4127.5026.3527.0326.95-0.33%3,220,610
Nov 3, 202526.6327.1726.2727.1227.041.50%3,032,562
Oct 31, 202526.1426.8125.7326.7226.642.77%2,676,174
Oct 30, 202525.9926.8425.9126.0025.92-1.63%3,126,625
Oct 29, 202526.5026.7525.7926.4326.350.80%4,553,843
Oct 28, 202526.5026.7026.1026.2226.14-0.94%2,385,060
Oct 27, 202526.3526.7326.2826.4726.391.11%1,700,471
Oct 24, 202526.3526.3526.0626.1826.100.81%1,619,358
Oct 23, 202525.5826.0325.5125.9725.892.32%1,961,007
Oct 22, 202525.8826.0825.2725.3825.30-2.72%2,437,268
Oct 21, 202525.9726.4325.8226.0926.010.27%2,495,375
Oct 20, 202525.7626.1725.7126.0225.941.68%1,879,521
Oct 17, 202525.3425.8025.0725.5925.510.83%1,828,163
Oct 16, 202525.8425.9025.2125.3825.30-0.98%1,923,862
Oct 15, 202525.5525.6825.0525.6325.551.50%2,379,911
Oct 14, 202524.7725.4724.7025.2525.170.64%1,792,321
Oct 13, 202524.5525.2624.2225.0925.014.80%2,060,476
Oct 10, 202525.8626.0423.9223.9423.87-7.25%3,096,566
Oct 9, 202526.4026.5225.8025.8125.73-2.05%1,563,877
Oct 8, 202526.6026.7226.3026.3526.27-0.38%1,758,817
Oct 7, 202527.2927.4326.1926.4526.37-2.58%1,966,119
Oct 6, 202527.1827.3026.8527.1527.071.08%1,788,895