Element Solutions Inc (ESI)
22.43
-0.49 (-2.14%)
At close: Mar 31, 2025, 11:05 AM
Element Solutions Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.66 | 23.76 | 22.71 | 22.92 | -0.68 | -2.88% | 2,691,842 |
| Mar 27, 2025 | 24.52 | 24.63 | 22.93 | 23.60 | -1.11 | -4.49% | 6,807,222 |
| Mar 26, 2025 | 24.98 | 25.07 | 24.51 | 24.71 | -0.20 | -0.80% | 1,772,211 |
| Mar 25, 2025 | 25.59 | 25.61 | 24.75 | 24.91 | -0.70 | -2.73% | 2,146,400 |
| Mar 24, 2025 | 25.37 | 25.75 | 25.21 | 25.61 | 0.38 | 1.51% | 2,861,700 |
| Mar 21, 2025 | 25.89 | 26.00 | 24.86 | 25.23 | -1.00 | -3.81% | 43,421,920 |
| Mar 20, 2025 | 26.00 | 26.51 | 25.90 | 26.23 | 0.05 | 0.19% | 3,512,738 |
| Mar 19, 2025 | 26.35 | 26.52 | 26.00 | 26.18 | -0.14 | -0.53% | 5,062,000 |
| Mar 18, 2025 | 26.57 | 26.77 | 26.19 | 26.32 | -0.25 | -0.94% | 3,241,520 |
| Mar 17, 2025 | 25.98 | 26.74 | 25.98 | 26.57 | 0.47 | 1.80% | 2,575,500 |
| Mar 14, 2025 | 25.62 | 26.24 | 25.40 | 26.10 | 0.88 | 3.49% | 2,635,900 |
| Mar 13, 2025 | 25.14 | 25.62 | 24.82 | 25.22 | 0.10 | 0.40% | 2,907,421 |
| Mar 12, 2025 | 25.65 | 25.85 | 24.98 | 25.12 | -0.36 | -1.41% | 3,529,800 |
| Mar 11, 2025 | 25.31 | 25.86 | 24.77 | 25.48 | 0.28 | 1.11% | 4,586,503 |
| Mar 10, 2025 | 25.75 | 25.91 | 24.66 | 25.20 | 0.35 | 1.41% | 7,440,133 |
| Mar 7, 2025 | 24.57 | 24.87 | 24.20 | 24.85 | 0.17 | 0.69% | 4,850,477 |
| Mar 6, 2025 | 25.09 | 25.55 | 24.64 | 24.68 | -0.60 | -2.37% | 2,647,332 |
| Mar 5, 2025 | 24.76 | 25.37 | 24.74 | 25.28 | 0.68 | 2.76% | 1,760,425 |
| Mar 4, 2025 | 25.06 | 25.27 | 24.45 | 24.60 | -0.80 | -3.15% | 2,008,100 |
| Mar 3, 2025 | 26.23 | 26.32 | 25.26 | 25.40 | -0.71 | -2.72% | 1,305,900 |
| Feb 28, 2025 | 25.95 | 26.15 | 25.65 | 26.11 | 0.18 | 0.69% | 1,701,700 |
| Feb 27, 2025 | 26.09 | 26.38 | 25.83 | 25.93 | -0.18 | -0.69% | 1,722,900 |
| Feb 26, 2025 | 26.32 | 26.57 | 26.04 | 26.11 | -0.18 | -0.68% | 1,611,800 |
| Feb 25, 2025 | 26.09 | 26.59 | 26.08 | 26.29 | 0.02 | 0.08% | 1,507,709 |
| Feb 24, 2025 | 26.50 | 26.72 | 25.96 | 26.27 | -0.23 | -0.87% | 1,527,700 |
| Feb 21, 2025 | 27.21 | 27.21 | 26.08 | 26.50 | -0.59 | -2.18% | 1,690,305 |
| Feb 20, 2025 | 27.40 | 27.54 | 26.99 | 27.09 | -0.46 | -1.67% | 2,012,836 |
| Feb 19, 2025 | 26.23 | 27.70 | 26.20 | 27.55 | 1.16 | 4.40% | 2,226,629 |
| Feb 18, 2025 | 26.25 | 26.54 | 26.17 | 26.39 | 0.26 | 1.00% | 2,180,326 |
| Feb 14, 2025 | 26.12 | 26.37 | 25.96 | 26.13 | 0.04 | 0.15% | 1,300,400 |
| Feb 13, 2025 | 26.18 | 26.24 | 25.70 | 26.09 | 0.09 | 0.35% | 1,166,246 |
| Feb 12, 2025 | 25.51 | 26.19 | 25.39 | 26.00 | 0.19 | 0.74% | 1,737,701 |
| Feb 11, 2025 | 25.43 | 25.91 | 25.41 | 25.81 | 0.46 | 1.81% | 1,228,801 |
| Feb 10, 2025 | 25.53 | 25.53 | 25.17 | 25.35 | -0.03 | -0.12% | 1,382,000 |
| Feb 7, 2025 | 25.65 | 25.70 | 25.18 | 25.38 | -0.26 | -1.01% | 1,139,427 |
| Feb 6, 2025 | 25.51 | 25.92 | 25.44 | 25.64 | 0.32 | 1.26% | 1,323,200 |
| Feb 5, 2025 | 25.34 | 25.43 | 25.10 | 25.32 | -0.03 | -0.12% | 2,375,700 |
| Feb 4, 2025 | 25.04 | 25.62 | 24.92 | 25.35 | 0.33 | 1.32% | 1,391,145 |
| Feb 3, 2025 | 25.18 | 25.50 | 24.80 | 25.02 | -0.79 | -3.06% | 1,084,740 |
| Jan 31, 2025 | 25.84 | 26.05 | 25.62 | 25.81 | 0.01 | 0.04% | 970,214 |
| Jan 30, 2025 | 25.54 | 25.87 | 25.31 | 25.80 | 0.48 | 1.90% | 991,718 |
| Jan 29, 2025 | 25.40 | 25.71 | 25.19 | 25.32 | -0.09 | -0.35% | 1,552,300 |
| Jan 28, 2025 | 25.38 | 25.57 | 25.28 | 25.41 | -0.13 | -0.51% | 1,232,313 |
| Jan 27, 2025 | 25.69 | 25.84 | 24.92 | 25.54 | -0.54 | -2.07% | 1,357,000 |
| Jan 24, 2025 | 26.20 | 26.35 | 26.02 | 26.08 | -0.11 | -0.42% | 1,024,000 |
| Jan 23, 2025 | 26.09 | 26.28 | 25.88 | 26.19 | 0.05 | 0.19% | 1,091,900 |
| Jan 22, 2025 | 26.27 | 26.59 | 26.12 | 26.14 | -0.16 | -0.61% | 1,202,600 |
| Jan 21, 2025 | 26.09 | 26.41 | 26.09 | 26.30 | 0.35 | 1.35% | 1,066,225 |
| Jan 17, 2025 | 26.00 | 26.15 | 25.94 | 25.95 | 0.20 | 0.78% | 788,038 |
| Jan 16, 2025 | 25.52 | 25.80 | 25.48 | 25.75 | 0.24 | 0.94% | 835,303 |