Element Solutions Inc (ESI)
25.41
0.53 (2.13%)
At close: Jan 15, 2025, 10:58 AM
ESI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.66 | 24.95 | 24.54 | 24.88 | -0.12 | -0.48% | 2,586,911 |
| Jan 13, 2025 | 25.15 | 25.16 | 24.84 | 25.00 | -0.38 | -1.50% | 1,518,400 |
| Jan 10, 2025 | 24.99 | 25.56 | 24.88 | 25.38 | -0.10 | -0.39% | 1,330,618 |
| Jan 8, 2025 | 25.62 | 25.70 | 25.16 | 25.48 | -0.31 | -1.20% | 1,993,400 |
| Jan 7, 2025 | 25.58 | 25.90 | 25.46 | 25.79 | 0.29 | 1.14% | 1,443,524 |
| Jan 6, 2025 | 25.50 | 25.71 | 25.37 | 25.50 | 0.18 | 0.71% | 1,484,959 |
| Jan 3, 2025 | 25.28 | 25.43 | 25.10 | 25.32 | 0.15 | 0.60% | 1,368,019 |
| Jan 2, 2025 | 25.51 | 25.70 | 25.16 | 25.17 | -0.26 | -1.02% | 1,090,900 |
| Dec 31, 2024 | 25.55 | 25.63 | 25.24 | 25.43 | -0.08 | -0.31% | 790,000 |
| Dec 30, 2024 | 25.29 | 25.61 | 25.07 | 25.51 | -0.09 | -0.35% | 919,200 |
| Dec 27, 2024 | 25.60 | 25.95 | 25.40 | 25.60 | -0.24 | -0.93% | 785,678 |
| Dec 26, 2024 | 25.63 | 25.92 | 25.53 | 25.84 | 0.10 | 0.39% | 686,429 |
| Dec 24, 2024 | 25.65 | 25.85 | 25.46 | 25.74 | 0.20 | 0.78% | 524,706 |
| Dec 23, 2024 | 25.17 | 25.66 | 25.15 | 25.54 | 0.25 | 0.99% | 1,280,700 |
| Dec 20, 2024 | 25.11 | 25.63 | 25.07 | 25.29 | -0.03 | -0.12% | 2,255,617 |
| Dec 19, 2024 | 25.77 | 25.89 | 25.19 | 25.32 | -0.36 | -1.40% | 1,803,718 |
| Dec 18, 2024 | 26.79 | 27.01 | 25.66 | 25.68 | -1.03 | -3.86% | 1,162,900 |
| Dec 17, 2024 | 26.71 | 26.88 | 26.40 | 26.71 | -0.12 | -0.45% | 1,277,100 |
| Dec 16, 2024 | 27.15 | 27.40 | 26.67 | 26.83 | -0.46 | -1.69% | 1,274,900 |
| Dec 13, 2024 | 27.79 | 27.88 | 27.19 | 27.29 | -0.53 | -1.91% | 880,623 |
| Dec 12, 2024 | 27.46 | 28.03 | 27.39 | 27.82 | 0.32 | 1.16% | 2,061,740 |
| Dec 11, 2024 | 27.50 | 27.70 | 27.30 | 27.50 | 0.13 | 0.47% | 855,000 |
| Dec 10, 2024 | 27.64 | 27.64 | 27.31 | 27.37 | -0.40 | -1.44% | 901,700 |
| Dec 9, 2024 | 27.99 | 28.27 | 27.74 | 27.77 | -0.05 | -0.18% | 894,918 |
| Dec 6, 2024 | 27.74 | 27.90 | 27.52 | 27.82 | 0.17 | 0.61% | 783,250 |
| Dec 5, 2024 | 27.64 | 27.85 | 27.51 | 27.65 | -0.16 | -0.58% | 999,700 |
| Dec 4, 2024 | 27.88 | 27.97 | 27.74 | 27.81 | -0.06 | -0.22% | 1,189,132 |
| Dec 3, 2024 | 28.49 | 28.57 | 27.84 | 27.87 | -0.60 | -2.11% | 994,805 |
| Dec 2, 2024 | 28.56 | 28.62 | 28.31 | 28.47 | -0.21 | -0.73% | 849,819 |
| Nov 29, 2024 | 28.56 | 28.78 | 28.52 | 28.68 | 0.21 | 0.74% | 800,922 |
| Nov 27, 2024 | 28.63 | 28.90 | 28.22 | 28.47 | -0.18 | -0.63% | 1,245,026 |
| Nov 26, 2024 | 29.21 | 29.44 | 28.63 | 28.65 | -0.68 | -2.32% | 1,483,600 |
| Nov 25, 2024 | 29.28 | 29.78 | 29.21 | 29.33 | 0.29 | 1.00% | 2,453,327 |
| Nov 22, 2024 | 28.52 | 29.07 | 28.49 | 29.04 | 0.48 | 1.68% | 957,500 |
| Nov 21, 2024 | 27.70 | 28.57 | 27.70 | 28.56 | 0.85 | 3.07% | 1,094,500 |
| Nov 20, 2024 | 27.75 | 27.90 | 27.39 | 27.71 | 0.00 | 0.00% | 1,895,145 |
| Nov 19, 2024 | 27.79 | 27.89 | 27.41 | 27.71 | -0.32 | -1.14% | 2,354,591 |
| Nov 18, 2024 | 28.02 | 28.42 | 27.97 | 28.03 | -0.04 | -0.14% | 776,024 |
| Nov 15, 2024 | 28.13 | 28.37 | 28.03 | 28.07 | -0.17 | -0.60% | 910,200 |
| Nov 14, 2024 | 28.51 | 28.68 | 28.15 | 28.24 | -0.27 | -0.95% | 952,624 |
| Nov 13, 2024 | 28.42 | 28.77 | 28.31 | 28.51 | 0.12 | 0.42% | 948,200 |
| Nov 12, 2024 | 28.53 | 28.63 | 28.12 | 28.39 | -0.35 | -1.22% | 1,056,700 |
| Nov 11, 2024 | 28.63 | 28.83 | 28.47 | 28.74 | 0.17 | 0.60% | 872,535 |
| Nov 8, 2024 | 28.58 | 28.88 | 28.32 | 28.57 | -0.26 | -0.90% | 1,015,700 |
| Nov 7, 2024 | 29.06 | 29.16 | 28.79 | 28.83 | -0.07 | -0.24% | 1,068,242 |
| Nov 6, 2024 | 28.66 | 29.04 | 28.22 | 28.90 | 1.05 | 3.77% | 1,271,091 |
| Nov 5, 2024 | 27.25 | 27.86 | 27.25 | 27.85 | 0.44 | 1.61% | 785,900 |
| Nov 4, 2024 | 27.21 | 27.57 | 27.20 | 27.41 | 0.21 | 0.77% | 1,100,384 |
| Nov 1, 2024 | 27.11 | 27.61 | 27.08 | 27.20 | 0.10 | 0.37% | 1,329,900 |
| Oct 31, 2024 | 27.50 | 27.55 | 27.09 | 27.10 | -0.51 | -1.85% | 1,200,718 |