Element Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.76	39.80	38.38	38.78	38.78	-3.94%	4,445,310
Apr 27, 2026	40.68	41.20	39.33	40.37	40.37	0.07%	3,219,717
Apr 24, 2026	38.29	40.70	38.21	40.34	40.34	6.21%	5,413,619
Apr 23, 2026	38.21	38.93	37.64	37.98	37.98	-0.45%	2,205,333
Apr 22, 2026	38.83	39.03	37.63	38.15	38.15	0.08%	1,803,630
Apr 21, 2026	39.00	39.55	37.88	38.12	38.12	-1.90%	2,334,236
Apr 20, 2026	38.80	39.43	38.64	38.86	38.86	-0.41%	2,052,792
Apr 17, 2026	38.07	39.60	38.04	39.02	39.02	4.61%	3,051,769
Apr 16, 2026	38.00	38.29	37.25	37.30	37.30	-0.61%	2,842,210
Apr 15, 2026	38.05	38.20	36.89	37.53	37.53	-1.73%	2,472,794
Apr 14, 2026	38.42	38.49	37.65	38.19	38.19	0.50%	2,479,339
Apr 13, 2026	37.25	38.03	37.04	38.00	38.00	1.09%	2,331,263
Apr 10, 2026	37.46	38.05	37.10	37.59	37.59	1.16%	1,852,785
Apr 9, 2026	36.65	37.75	36.57	37.16	37.16	0.70%	2,412,944
Apr 8, 2026	36.82	37.22	36.29	36.90	36.90	6.65%	4,247,798
Apr 7, 2026	33.76	34.74	33.65	34.60	34.60	1.94%	2,422,690
Apr 6, 2026	34.10	34.52	33.56	33.94	33.94	-0.41%	2,637,655
Apr 2, 2026	33.16	35.00	33.01	34.08	34.08	-1.56%	1,546,367
Apr 1, 2026	34.70	35.60	34.58	34.62	34.62	1.41%	3,446,149
Mar 31, 2026	33.11	34.67	33.11	34.14	34.14	5.50%	3,425,929
Mar 30, 2026	33.92	34.25	32.19	32.36	32.36	-3.00%	3,002,450
Mar 27, 2026	33.72	33.88	33.09	33.36	33.36	-1.82%	2,298,528
Mar 26, 2026	34.59	35.11	33.76	33.98	33.98	-3.60%	2,545,870
Mar 25, 2026	34.22	35.48	34.17	35.25	35.25	4.41%	2,728,676
Mar 24, 2026	32.20	34.31	32.20	33.76	33.76	1.96%	2,516,914
Mar 23, 2026	31.99	33.57	31.90	33.11	33.11	6.67%	3,626,067
Mar 20, 2026	31.82	32.08	30.74	31.04	31.04	-2.39%	3,034,097
Mar 19, 2026	30.63	32.05	30.52	31.80	31.80	0.57%	2,321,500
Mar 18, 2026	32.23	32.57	31.62	31.62	31.62	-2.20%	1,928,618
Mar 17, 2026	31.57	32.49	31.45	32.33	32.33	3.22%	2,013,403
Mar 16, 2026	31.49	31.88	31.10	31.32	31.32	1.06%	2,738,805
Mar 13, 2026	30.67	31.32	30.58	30.99	30.99	2.99%	3,689,818
Mar 12, 2026	32.18	32.18	30.00	30.09	30.09	-7.67%	4,177,796
Mar 11, 2026	32.23	32.80	31.94	32.59	32.59	-	2,299,416
Mar 10, 2026	32.27	33.62	32.15	32.59	32.59	0.99%	3,235,042
Mar 9, 2026	30.38	32.39	29.46	32.27	32.27	5.01%	5,083,478
Mar 6, 2026	32.21	32.29	30.61	30.73	30.73	-7.19%	2,576,217
Mar 5, 2026	33.41	34.31	32.80	33.11	33.11	-2.42%	3,118,154
Mar 4, 2026	33.73	34.31	33.34	33.93	33.93	0.86%	2,574,139
Mar 3, 2026	33.29	34.23	32.51	33.64	33.64	-3.00%	3,723,368
Mar 2, 2026	34.33	34.77	33.76	34.68	34.68	-1.17%	3,181,493
Feb 27, 2026	35.10	35.28	34.86	35.09	35.01	-1.74%	4,167,036
Feb 26, 2026	36.13	36.49	35.56	35.71	35.63	-0.50%	2,875,696
Feb 25, 2026	36.68	36.68	35.32	35.89	35.81	-2.23%	3,691,188
Feb 24, 2026	36.32	37.74	36.19	36.71	36.63	1.49%	3,889,599
Feb 23, 2026	34.92	36.20	34.62	36.17	36.09	2.06%	3,449,844
Feb 20, 2026	35.13	36.38	34.61	35.44	35.36	-0.17%	4,855,326
Feb 19, 2026	33.71	35.76	33.62	35.50	35.42	5.37%	4,952,355
Feb 18, 2026	34.29	35.18	32.04	33.69	33.61	4.27%	5,797,439
Feb 17, 2026	32.07	32.47	31.77	32.31	32.24	-0.15%	4,037,588
Feb 13, 2026	32.04	32.66	31.63	32.36	32.29	0.75%	2,298,778
Feb 12, 2026	32.68	33.34	31.48	32.12	32.05	-0.93%	2,590,637
Feb 11, 2026	32.12	32.85	31.69	32.42	32.35	0.56%	3,523,630
Feb 10, 2026	31.11	32.53	31.02	32.24	32.17	4.30%	3,899,982
Feb 9, 2026	29.70	30.94	29.65	30.91	30.84	3.24%	2,872,208
Feb 6, 2026	28.45	29.98	28.33	29.94	29.87	6.97%	2,191,993
Feb 5, 2026	29.89	30.85	27.90	27.99	27.93	-6.39%	2,928,972
Feb 4, 2026	29.32	30.27	29.06	29.90	29.83	3.35%	3,181,585
Feb 3, 2026	29.84	30.28	28.43	28.93	28.86	-2.23%	2,895,093
Feb 2, 2026	28.88	29.68	28.83	29.59	29.52	1.68%	1,940,058
Jan 30, 2026	29.48	29.96	28.85	29.10	29.03	-2.38%	1,582,377
Jan 29, 2026	30.11	30.26	29.07	29.81	29.74	-0.27%	1,580,862
Jan 28, 2026	29.53	30.21	29.35	29.89	29.82	2.05%	2,624,205
Jan 27, 2026	29.60	29.81	29.17	29.29	29.22	-0.71%	1,508,556
Jan 26, 2026	29.02	29.66	28.93	29.50	29.43	2.82%	2,126,008
Jan 23, 2026	28.96	29.07	28.56	28.69	28.62	-1.17%	1,032,892
Jan 22, 2026	29.59	29.88	28.97	29.03	28.96	-0.79%	1,797,200
Jan 21, 2026	29.05	29.42	28.64	29.26	29.19	2.96%	1,584,785
Jan 20, 2026	28.82	29.26	28.41	28.42	28.36	-3.60%	2,068,783
Jan 16, 2026	29.50	29.75	29.12	29.48	29.41	0.34%	1,767,978
Jan 15, 2026	28.52	29.62	28.41	29.38	29.31	4.59%	2,952,174
Jan 14, 2026	28.27	28.55	27.86	28.09	28.03	-0.57%	1,625,270
Jan 13, 2026	28.49	28.65	28.06	28.25	28.19	-0.18%	1,220,374
Jan 12, 2026	27.96	28.38	27.74	28.30	28.24	0.89%	1,552,058
Jan 9, 2026	27.77	28.13	27.45	28.05	27.99	1.78%	2,290,929
Jan 8, 2026	27.68	28.04	27.30	27.56	27.50	-1.32%	2,868,957
Jan 7, 2026	27.57	27.98	27.22	27.93	27.87	1.38%	2,769,716
Jan 6, 2026	26.45	27.56	26.44	27.55	27.49	3.96%	2,619,322
Jan 5, 2026	25.85	26.84	25.83	26.50	26.44	2.16%	1,652,594
Jan 2, 2026	25.19	25.96	25.16	25.94	25.88	3.80%	1,863,029
Dec 31, 2025	25.26	25.31	24.97	24.99	24.93	-1.11%	1,033,136
Dec 30, 2025	25.47	25.85	25.07	25.27	25.21	-0.94%	1,154,138
Dec 29, 2025	25.62	25.69	25.37	25.51	25.45	-0.89%	943,230
Dec 26, 2025	25.73	25.80	25.48	25.74	25.68	0.08%	675,995
Dec 24, 2025	25.68	25.80	25.43	25.72	25.66	0.74%	960,633
Dec 23, 2025	25.72	25.78	25.44	25.53	25.47	-0.82%	2,080,945
Dec 22, 2025	25.34	25.76	25.30	25.74	25.68	2.31%	2,002,673
Dec 19, 2025	25.29	25.50	25.00	25.16	25.10	-0.08%	2,961,569
Dec 18, 2025	25.68	25.78	24.87	25.18	25.12	-0.83%	3,503,850
Dec 17, 2025	25.55	25.98	25.31	25.39	25.33	-0.55%	1,617,055
Dec 16, 2025	26.06	26.20	25.23	25.53	25.47	-2.03%	3,151,169
Dec 15, 2025	26.55	26.83	25.90	26.06	26.00	-1.25%	2,974,948
Dec 12, 2025	27.72	27.72	25.48	26.39	26.33	-4.49%	3,817,890
Dec 11, 2025	27.51	27.77	27.26	27.63	27.57	0.18%	1,450,796
Dec 10, 2025	26.47	27.77	26.43	27.58	27.52	4.59%	3,081,441
Dec 9, 2025	26.18	26.75	26.05	26.37	26.31	0.30%	1,896,331
Dec 8, 2025	26.38	26.46	26.06	26.29	26.23	-0.38%	1,824,877
Dec 5, 2025	26.24	26.59	26.16	26.39	26.33	0.46%	1,743,424
Dec 4, 2025	25.98	26.46	25.68	26.27	26.21	1.23%	2,169,414
Dec 3, 2025	25.63	26.31	25.57	25.95	25.89	1.68%	2,095,619