Element Solutions Inc (ESI)
NYSE: ESI
· Real-Time Price · USD
25.70
0.57 (2.27%)
At close: Sep 04, 2025, 3:59 PM
25.70
-0.02%
After-hours: Sep 04, 2025, 06:19 PM EDT
ESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.40 | 25.54 | 24.98 | 25.13 | 25.13 | -1.22% | 1,615,270 |
| Sep 2, 2025 | 25.19 | 25.51 | 24.97 | 25.44 | 25.44 | -1.09% | 1,269,249 |
| Aug 29, 2025 | 25.93 | 25.99 | 25.61 | 25.72 | 25.64 | -0.73% | 1,631,443 |
| Aug 28, 2025 | 25.94 | 25.98 | 25.57 | 25.91 | 25.83 | 0.62% | 1,881,200 |
| Aug 27, 2025 | 25.62 | 25.95 | 25.48 | 25.75 | 25.67 | 0.31% | 1,133,000 |
| Aug 26, 2025 | 25.64 | 25.90 | 25.53 | 25.67 | 25.59 | 0.00% | 1,342,600 |
| Aug 25, 2025 | 25.86 | 25.88 | 25.60 | 25.67 | 25.59 | -0.93% | 968,633 |
| Aug 22, 2025 | 25.10 | 26.21 | 24.98 | 25.91 | 25.83 | 3.68% | 1,418,800 |
| Aug 21, 2025 | 24.87 | 25.07 | 24.80 | 24.99 | 24.91 | -0.24% | 1,099,200 |
| Aug 20, 2025 | 24.81 | 25.11 | 24.69 | 25.05 | 24.97 | 0.32% | 1,260,114 |
| Aug 19, 2025 | 25.00 | 25.32 | 24.90 | 24.97 | 24.89 | -0.16% | 1,810,213 |
| Aug 18, 2025 | 24.81 | 25.26 | 24.75 | 25.01 | 24.93 | 0.28% | 2,265,400 |
| Aug 15, 2025 | 25.26 | 25.45 | 24.81 | 24.94 | 24.86 | -1.11% | 1,789,318 |
| Aug 14, 2025 | 25.06 | 25.35 | 24.95 | 25.22 | 25.14 | -1.10% | 1,470,526 |
| Aug 13, 2025 | 24.90 | 25.51 | 24.85 | 25.50 | 25.42 | 2.91% | 967,510 |
| Aug 12, 2025 | 24.04 | 24.80 | 23.95 | 24.78 | 24.70 | 4.21% | 994,500 |
| Aug 11, 2025 | 23.94 | 24.19 | 23.73 | 23.78 | 23.71 | -0.50% | 1,524,600 |
| Aug 8, 2025 | 23.82 | 23.97 | 23.60 | 23.90 | 23.83 | 0.97% | 1,373,133 |
| Aug 7, 2025 | 23.60 | 23.99 | 23.48 | 23.67 | 23.60 | 2.16% | 1,530,725 |
| Aug 6, 2025 | 23.47 | 23.67 | 23.00 | 23.17 | 23.10 | -1.70% | 1,593,700 |