Element Solutions Inc (ESI)
NYSE: ESI
· Real-Time Price · USD
25.21
-0.29 (-1.14%)
At close: Aug 14, 2025, 3:59 PM
25.22
0.04%
After-hours: Aug 14, 2025, 06:10 PM EDT
ESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.06 | 25.35 | 24.95 | 25.22 | 25.22 | -1.10% | 1,470,526 |
| Aug 13, 2025 | 24.90 | 25.51 | 24.85 | 25.50 | 25.50 | 2.91% | 967,510 |
| Aug 12, 2025 | 24.04 | 24.80 | 23.95 | 24.78 | 24.78 | 4.21% | 994,500 |
| Aug 11, 2025 | 23.94 | 24.19 | 23.73 | 23.78 | 23.78 | -0.50% | 1,524,600 |
| Aug 8, 2025 | 23.82 | 23.97 | 23.60 | 23.90 | 23.90 | 0.97% | 1,373,133 |
| Aug 7, 2025 | 23.60 | 23.99 | 23.48 | 23.67 | 23.67 | 2.16% | 1,530,725 |
| Aug 6, 2025 | 23.47 | 23.67 | 23.00 | 23.17 | 23.17 | -1.70% | 1,593,700 |
| Aug 5, 2025 | 23.58 | 23.67 | 23.22 | 23.57 | 23.57 | 0.99% | 1,512,500 |
| Aug 4, 2025 | 23.26 | 23.51 | 22.95 | 23.34 | 23.34 | 0.73% | 1,578,000 |
| Aug 1, 2025 | 23.04 | 23.67 | 22.73 | 23.17 | 23.17 | -1.82% | 3,607,339 |
| Jul 31, 2025 | 22.63 | 24.15 | 22.63 | 23.60 | 23.60 | 1.94% | 3,254,500 |
| Jul 30, 2025 | 23.67 | 23.78 | 23.09 | 23.15 | 23.15 | -2.40% | 2,209,800 |
| Jul 29, 2025 | 23.85 | 23.85 | 23.51 | 23.72 | 23.72 | -0.21% | 3,555,528 |
| Jul 28, 2025 | 23.79 | 23.80 | 23.54 | 23.77 | 23.77 | -0.21% | 1,524,300 |
| Jul 25, 2025 | 23.81 | 23.89 | 23.51 | 23.82 | 23.82 | 0.55% | 1,373,900 |
| Jul 24, 2025 | 23.85 | 24.02 | 23.39 | 23.69 | 23.69 | -2.15% | 2,996,404 |
| Jul 23, 2025 | 24.68 | 24.81 | 24.09 | 24.21 | 24.21 | -1.30% | 3,526,441 |
| Jul 22, 2025 | 24.50 | 24.68 | 24.29 | 24.53 | 24.53 | 0.25% | 1,840,435 |
| Jul 21, 2025 | 24.96 | 24.99 | 24.43 | 24.47 | 24.47 | -1.01% | 1,713,700 |
| Jul 18, 2025 | 24.78 | 24.83 | 24.48 | 24.72 | 24.72 | 0.12% | 1,834,100 |