Element Solutions Inc (ESI)
NYSE: ESI
· Real-Time Price · USD
25.64
0.39 (1.54%)
At close: Oct 15, 2025, 3:59 PM
25.60
-0.14%
After-hours: Oct 15, 2025, 07:25 PM EDT
ESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.77 | 25.47 | 24.70 | 25.25 | 25.25 | 0.64% | 1,609,522 |
| Oct 13, 2025 | 24.55 | 25.26 | 24.22 | 25.09 | 25.09 | 4.80% | 2,060,500 |
| Oct 10, 2025 | 25.86 | 26.04 | 23.92 | 23.94 | 23.94 | -7.25% | 3,096,600 |
| Oct 9, 2025 | 26.40 | 26.52 | 25.80 | 25.81 | 25.81 | -2.05% | 1,563,900 |
| Oct 8, 2025 | 26.60 | 26.72 | 26.30 | 26.35 | 26.35 | -0.38% | 1,758,817 |
| Oct 7, 2025 | 27.29 | 27.43 | 26.19 | 26.45 | 26.45 | -2.58% | 1,966,119 |
| Oct 6, 2025 | 27.18 | 27.30 | 26.85 | 27.15 | 27.15 | 1.08% | 1,788,900 |
| Oct 3, 2025 | 26.50 | 27.08 | 26.49 | 26.86 | 26.86 | 1.36% | 2,501,800 |
| Oct 2, 2025 | 25.71 | 26.56 | 25.62 | 26.50 | 26.50 | 3.43% | 2,376,817 |
| Oct 1, 2025 | 24.99 | 25.73 | 24.94 | 25.62 | 25.62 | 1.79% | 1,978,121 |
| Sep 30, 2025 | 25.00 | 25.24 | 24.82 | 25.17 | 25.17 | 0.76% | 1,654,700 |
| Sep 29, 2025 | 25.12 | 25.15 | 24.86 | 24.98 | 24.98 | 0.04% | 1,545,400 |
| Sep 26, 2025 | 24.82 | 25.04 | 24.61 | 24.97 | 24.97 | 0.60% | 1,732,329 |
| Sep 25, 2025 | 25.10 | 25.21 | 24.75 | 24.82 | 24.82 | -2.05% | 1,483,791 |
| Sep 24, 2025 | 25.95 | 26.13 | 25.26 | 25.34 | 25.34 | -1.90% | 1,628,400 |
| 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 |
Page 1 of 136