Element Solutions Inc (ESI)
NYSE: ESI
· Real-Time Price · USD
25.34
-0.49 (-1.90%)
At close: Sep 24, 2025, 3:59 PM
25.39
0.22%
After-hours: Sep 24, 2025, 06:45 PM EDT
ESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.95 | 26.13 | 25.26 | 25.34 | 25.34 | -1.90% | 1,628,388 |
| Sep 23, 2025 | 26.40 | 26.71 | 25.81 | 25.83 | 25.83 | -2.23% | 1,855,900 |
| Sep 22, 2025 | 26.42 | 26.69 | 26.41 | 26.42 | 26.42 | -0.34% | 2,204,200 |
| Sep 19, 2025 | 26.96 | 27.02 | 26.24 | 26.51 | 26.51 | -1.78% | 6,265,500 |
| Sep 18, 2025 | 26.61 | 27.05 | 26.34 | 26.99 | 26.99 | 2.43% | 2,670,300 |
| Sep 17, 2025 | 26.76 | 27.02 | 26.13 | 26.35 | 26.35 | -0.60% | 1,806,113 |
| Sep 16, 2025 | 26.88 | 26.95 | 26.26 | 26.51 | 26.51 | -0.97% | 1,872,045 |
| Sep 15, 2025 | 26.35 | 27.00 | 26.32 | 26.77 | 26.77 | 1.71% | 1,848,400 |
| Sep 12, 2025 | 26.20 | 26.46 | 26.11 | 26.32 | 26.32 | -0.15% | 1,009,900 |
| Sep 11, 2025 | 25.84 | 26.45 | 25.78 | 26.36 | 26.36 | 2.09% | 1,292,100 |
| Sep 10, 2025 | 25.74 | 25.98 | 25.73 | 25.82 | 25.82 | 0.31% | 1,634,300 |
| Sep 9, 2025 | 26.17 | 26.23 | 25.74 | 25.74 | 25.74 | -2.02% | 1,093,442 |
| Sep 8, 2025 | 26.20 | 26.30 | 25.94 | 26.27 | 26.27 | 0.23% | 2,205,800 |
| Sep 5, 2025 | 25.85 | 26.22 | 25.79 | 26.21 | 26.21 | 1.98% | 3,079,928 |
| Sep 4, 2025 | 25.15 | 25.72 | 24.44 | 25.70 | 25.70 | 2.27% | 4,546,806 |
| Sep 3, 2025 | 25.40 | 25.54 | 24.98 | 25.13 | 25.13 | -1.22% | 1,653,344 |
| 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 |