Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.11	46.37	44.08	45.66	45.66	-4.32%	7,166,188
Jun 25, 2026	47.80	48.89	46.70	47.72	47.72	3.47%	4,682,649
Jun 24, 2026	45.75	47.02	45.13	46.12	46.12	0.57%	4,061,119
Jun 23, 2026	46.77	47.72	45.55	45.86	45.86	-6.58%	6,012,435
Jun 22, 2026	46.49	49.25	45.93	49.09	49.09	6.79%	4,737,842
Jun 18, 2026	45.97	46.72	45.81	45.97	45.97	1.59%	6,165,110
Jun 17, 2026	45.02	46.31	44.88	45.25	45.25	1.55%	3,120,642
Jun 16, 2026	45.23	45.81	44.56	44.56	44.56	-1.15%	2,428,906
Jun 15, 2026	45.42	45.91	44.85	45.08	45.08	3.16%	2,916,064
Jun 12, 2026	43.45	44.26	43.07	43.70	43.70	1.82%	2,126,374
Jun 11, 2026	40.24	42.95	40.00	42.92	42.92	8.71%	2,279,406
Jun 10, 2026	40.69	41.40	39.02	39.48	39.48	-4.36%	2,555,580
Jun 9, 2026	41.08	42.20	39.14	41.28	41.28	2.81%	2,513,161
Jun 8, 2026	40.63	40.66	39.81	40.15	40.15	0.78%	2,269,594
Jun 5, 2026	41.00	41.61	39.58	39.84	39.84	-5.17%	3,074,477
Jun 4, 2026	41.59	42.13	40.97	42.01	42.01	-0.94%	3,036,561
Jun 3, 2026	42.60	43.24	42.25	42.41	42.41	-0.56%	1,839,514
Jun 2, 2026	42.00	43.59	41.95	42.65	42.65	2.30%	2,399,762
Jun 1, 2026	41.65	41.94	40.89	41.69	41.69	-1.56%	2,319,678
May 29, 2026	42.44	42.52	41.39	42.43	42.35	1.22%	3,262,320
May 28, 2026	42.66	42.83	41.86	41.92	41.84	-2.31%	2,873,824
May 27, 2026	43.38	43.44	42.22	42.91	42.83	-0.63%	1,749,386
May 26, 2026	41.75	43.37	41.61	43.18	43.10	5.96%	3,852,493
May 22, 2026	40.67	41.12	40.12	40.75	40.67	0.97%	1,732,912
May 21, 2026	40.36	40.85	39.67	40.36	40.28	-0.47%	2,689,904
May 20, 2026	40.07	41.21	40.07	40.55	40.47	2.71%	2,428,365
May 19, 2026	39.14	39.76	38.16	39.48	39.41	-1.00%	3,218,315
May 18, 2026	42.30	42.46	39.68	39.88	39.80	-5.81%	3,929,144
May 15, 2026	42.53	42.80	41.63	42.34	42.26	-2.80%	4,631,910
May 14, 2026	44.71	45.00	43.49	43.56	43.48	-1.51%	2,320,614
May 13, 2026	44.50	45.03	44.00	44.23	44.15	0.64%	3,141,433
May 12, 2026	44.46	44.46	42.80	43.95	43.87	-2.46%	3,493,399
May 11, 2026	44.42	45.52	44.00	45.06	44.98	2.64%	3,363,045
May 8, 2026	42.95	43.91	42.67	43.90	43.82	3.86%	3,005,174
May 7, 2026	44.46	44.83	42.08	42.27	42.19	-4.45%	4,063,896
May 6, 2026	44.45	44.90	43.55	44.24	44.16	0.57%	3,025,514
May 5, 2026	43.52	44.57	43.29	43.99	43.91	2.78%	2,834,370
May 4, 2026	43.10	43.22	41.76	42.80	42.72	-0.49%	2,650,912
May 1, 2026	42.72	43.09	42.22	43.01	42.93	0.99%	2,670,389
Apr 30, 2026	42.87	43.83	42.39	42.59	42.51	0.07%	4,414,456
Apr 29, 2026	40.68	43.71	40.40	42.56	42.48	9.75%	8,027,684
Apr 28, 2026	39.76	39.80	38.38	38.78	38.71	-3.94%	4,489,645
Apr 27, 2026	40.68	41.20	39.33	40.37	40.29	0.07%	3,220,289
Apr 24, 2026	38.29	40.70	38.21	40.34	40.26	6.21%	5,414,312
Apr 23, 2026	38.21	38.93	37.64	37.98	37.91	-0.45%	2,220,625
Apr 22, 2026	38.83	39.03	37.63	38.15	38.08	0.08%	1,803,630
Apr 21, 2026	39.00	39.55	37.88	38.12	38.05	-1.90%	2,334,236
Apr 20, 2026	38.80	39.43	38.64	38.86	38.79	-0.41%	2,052,792
Apr 17, 2026	38.07	39.60	38.04	39.02	38.95	4.61%	3,052,768
Apr 16, 2026	38.00	38.29	37.25	37.30	37.23	-0.61%	2,842,423
Apr 15, 2026	38.05	38.20	36.89	37.53	37.46	-1.73%	2,473,117
Apr 14, 2026	38.42	38.49	37.65	38.19	38.12	0.50%	2,482,026
Apr 13, 2026	37.25	38.03	37.04	38.00	37.93	1.09%	2,331,566
Apr 10, 2026	37.46	38.05	37.10	37.59	37.52	1.16%	1,898,695
Apr 9, 2026	36.65	37.75	36.57	37.16	37.09	0.70%	2,412,944
Apr 8, 2026	36.82	37.22	36.29	36.90	36.83	6.65%	4,247,893
Apr 7, 2026	33.76	34.74	33.65	34.60	34.53	1.94%	2,422,732
Apr 6, 2026	34.10	34.52	33.56	33.94	33.88	-0.41%	2,677,347
Apr 2, 2026	33.16	35.00	33.01	34.08	34.02	-1.56%	1,546,622
Apr 1, 2026	34.70	35.60	34.58	34.62	34.55	1.41%	3,446,398
Mar 31, 2026	33.11	34.67	33.11	34.14	34.08	5.50%	3,426,481
Mar 30, 2026	33.92	34.25	32.19	32.36	32.30	-3.00%	3,016,395
Mar 27, 2026	33.72	33.88	33.09	33.36	33.30	-1.82%	2,298,528
Mar 26, 2026	34.59	35.11	33.76	33.98	33.92	-3.60%	2,545,945
Mar 25, 2026	34.22	35.48	34.17	35.25	35.18	4.41%	2,728,806
Mar 24, 2026	32.20	34.31	32.20	33.76	33.70	1.96%	2,518,169
Mar 23, 2026	31.99	33.57	31.90	33.11	33.05	6.67%	3,626,068
Mar 20, 2026	31.82	32.08	30.74	31.04	30.98	-2.39%	3,623,271
Mar 19, 2026	30.63	32.05	30.52	31.80	31.74	0.57%	2,363,772
Mar 18, 2026	32.23	32.57	31.62	31.62	31.56	-2.20%	1,929,624
Mar 17, 2026	31.57	32.49	31.45	32.33	32.27	3.22%	2,013,410
Mar 16, 2026	31.49	31.88	31.10	31.32	31.26	1.06%	2,738,840
Mar 13, 2026	30.67	31.32	30.58	30.99	30.93	2.99%	3,703,819
Mar 12, 2026	32.18	32.18	30.00	30.09	30.03	-7.67%	4,177,829
Mar 11, 2026	32.23	32.80	31.94	32.59	32.53	-	2,299,416
Mar 10, 2026	32.27	33.62	32.15	32.59	32.53	0.99%	3,235,042
Mar 9, 2026	30.38	32.39	29.46	32.27	32.21	5.01%	5,083,786
Mar 6, 2026	32.21	32.29	30.61	30.73	30.67	-7.19%	2,576,256
Mar 5, 2026	33.41	34.31	32.80	33.11	33.05	-2.42%	3,118,226
Mar 4, 2026	33.73	34.31	33.34	33.93	33.87	0.86%	2,574,139
Mar 3, 2026	33.29	34.23	32.51	33.64	33.58	-3.00%	3,755,368
Mar 2, 2026	34.33	34.77	33.76	34.68	34.61	-0.94%	3,181,565
Feb 27, 2026	35.10	35.28	34.86	35.09	34.94	-1.74%	4,167,036
Feb 26, 2026	36.13	36.49	35.56	35.71	35.56	-0.50%	2,875,696
Feb 25, 2026	36.68	36.68	35.32	35.89	35.74	-2.23%	3,691,188
Feb 24, 2026	36.32	37.74	36.19	36.71	36.56	1.49%	3,889,599
Feb 23, 2026	34.92	36.20	34.62	36.17	36.02	2.06%	3,449,844
Feb 20, 2026	35.13	36.38	34.61	35.44	35.29	-0.17%	4,855,326
Feb 19, 2026	33.71	35.76	33.62	35.50	35.35	5.37%	4,952,355
Feb 18, 2026	34.29	35.18	32.04	33.69	33.55	4.27%	5,797,439
Feb 17, 2026	32.07	32.47	31.77	32.31	32.18	-0.15%	4,037,588
Feb 13, 2026	32.04	32.66	31.63	32.36	32.23	0.75%	2,298,778
Feb 12, 2026	32.68	33.34	31.48	32.12	31.99	-0.93%	2,590,637
Feb 11, 2026	32.12	32.85	31.69	32.42	32.29	0.56%	3,523,630
Feb 10, 2026	31.11	32.53	31.02	32.24	32.11	4.30%	3,899,982
Feb 9, 2026	29.70	30.94	29.65	30.91	30.78	3.24%	2,872,208
Feb 6, 2026	28.45	29.98	28.33	29.94	29.82	6.97%	2,191,993
Feb 5, 2026	29.89	30.85	27.90	27.99	27.87	-6.39%	2,928,972
Feb 4, 2026	29.32	30.27	29.06	29.90	29.78	3.35%	3,181,585
Feb 3, 2026	29.84	30.28	28.43	28.93	28.81	-2.23%	2,895,093