Dark

ESI
Element Solutions Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

37.90USD-1.379%(-0.53)2,118,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:40:30 AM EDT

38.34USD-0.234%(-0.09)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.88USD-0.053%(-0.02)256,916

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.7400	38.990000	37.8500	37.8800	-1.431%	2,118,613	0.000%
2026-08-06	37.9200	38.960000	37.7601	38.4300	+0.235%	1,647,769	-1.431%
2026-08-05	39.0200	39.020000	37.6100	38.3400	-1.414%	3,992,648	-1.200%
2026-08-04	38.7600	39.190000	38.0100	38.8900	+3.184%	3,318,174	-2.597%
2026-08-03	36.3300	37.950000	36.2900	37.6900	+2.614%	5,204,806	+0.504%
2026-07-31	36.2400	37.100000	35.4800	36.7300	+3.116%	3,968,204	+3.131%
2026-07-30	36.2600	36.750000	35.5700	35.6200	+2.386%	4,579,586	+6.345%
2026-07-29	36.0200	36.520000	34.1000	34.7900	-4.685%	7,118,361	+8.882%
2026-07-28	38.4000	38.430000	35.1650	36.5000	-3.541%	10,172,611	+3.781%
2026-07-27	37.5000	38.000000	36.6700	37.8400	+1.068%	7,250,828	+0.106%
2026-07-24	38.4600	38.890000	37.1500	37.4400	-2.245%	6,003,208	+1.175%
2026-07-23	37.9100	39.030000	37.9100	38.3000	-0.182%	5,241,534	-1.097%
2026-07-22	37.7900	39.310000	37.6200	38.3700	+0.366%	4,996,282	-1.277%
2026-07-21	37.4500	38.410000	36.6700	38.2300	+4.855%	4,735,778	-0.916%
2026-07-20	37.9200	38.200000	36.4100	36.4600	-2.513%	5,512,434	+3.895%
2026-07-17	36.9500	38.155000	36.6000	37.4000	-0.611%	6,025,589	+1.283%
2026-07-16	38.5000	39.150000	37.5950	37.6300	-3.686%	5,085,338	+0.664%
2026-07-15	40.0900	40.690000	38.5400	39.0700	-3.887%	6,400,581	-3.046%
2026-07-14	41.1700	41.170000	39.9150	40.6500	+2.652%	4,005,941	-6.814%
2026-07-13	39.5200	40.800000	39.5000	39.6000	-0.552%	5,307,908	-4.343%
2026-07-10	40.1700	40.585000	39.5700	39.8200	-1.849%	5,994,246	-4.872%
2026-07-09	40.4900	40.970000	40.0100	40.5700	+3.127%	9,698,839	-6.631%
2026-07-08	38.0300	39.545000	37.9900	39.3400	+1.996%	11,441,261	-3.711%
2026-07-07	42.1000	42.100000	38.1250	38.5700	-8.861%	17,937,415	-1.789%
2026-07-06	43.9300	44.310000	41.0700	42.3200	-3.025%	18,529,291	-10.491%
2026-07-02	45.7100	45.980000	42.8300	43.6400	-4.591%	3,878,020	-13.199%
2026-07-01	47.1400	47.330000	45.6500	45.7400	-4.209%	2,892,967	-17.184%
2026-06-30	46.7200	48.080000	46.6050	47.7500	+3.132%	3,202,827	-20.670%
2026-06-29	45.3400	46.600000	44.1300	46.3000	+1.402%	3,661,145	-18.186%
2026-06-26	46.1100	46.370000	44.0800	45.6600	-4.317%	7,667,402	-17.039%
2026-06-25	47.8000	48.889400	46.7000	47.7200	+3.469%	4,687,181	-20.620%
2026-06-24	45.7500	47.020000	45.1300	46.1200	+0.567%	4,074,645	-17.866%
2026-06-23	46.7700	47.720000	45.5500	45.8600	-6.580%	6,025,799	-17.401%
2026-06-22	46.4900	49.250000	45.9300	49.0900	+6.787%	4,738,817	-22.836%
2026-06-18	45.9700	46.720000	45.8050	45.9700	+1.591%	6,260,215	-17.598%
2026-06-17	45.0200	46.310000	44.8800	45.2500	+1.548%	3,120,808	-16.287%
2026-06-16	45.2300	45.804943	44.5600	44.5600	-1.154%	2,429,204	-14.991%
2026-06-15	45.4200	45.914000	44.8450	45.0800	+3.158%	2,936,141	-15.972%
2026-06-12	43.4500	44.260000	43.0700	43.7000	+1.817%	2,126,746	-13.318%
2026-06-11	40.2400	42.950000	39.9954	42.9200	+8.713%	2,279,594	-11.743%
2026-06-10	40.6900	41.400000	39.0200	39.4800	-4.360%	2,603,838	-4.053%
2026-06-09	41.0800	42.200000	39.1400	41.2800	+2.814%	2,550,900	-8.236%
2026-06-08	40.6300	40.655000	39.8100	40.1500	+0.778%	2,269,634	-5.654%
2026-06-05	41.0000	41.605000	39.5750	39.8400	-5.165%	3,088,456	-4.920%
2026-06-04	41.5900	42.130000	40.9700	42.0100	-0.943%	3,036,611	-9.831%
2026-06-03	42.6000	43.240000	42.2500	42.4100	-0.563%	1,839,611	-10.681%
2026-06-02	42.0000	43.590000	41.9450	42.6500	+2.303%	2,399,809	-11.184%
2026-06-01	41.6500	41.940000	40.8900	41.6900	-1.744%	2,341,364	-9.139%
2026-05-29	42.4400	42.520000	41.3900	42.4300	+1.217%	3,262,321	-10.724%
2026-05-28	42.6600	42.830000	41.8600	41.9200	-2.307%	2,873,825	-9.637%
2026-05-27	43.3800	43.440000	42.2150	42.9100	-0.625%	1,749,386	-11.722%
2026-05-26	41.7500	43.365000	41.6100	43.1800	+5.963%	3,852,494	-12.274%
2026-05-22	40.6700	41.122600	40.1200	40.7500	+0.966%	1,732,913	-7.043%
2026-05-21	40.3600	40.850000	39.6700	40.3600	-0.469%	2,689,905	-6.145%
2026-05-20	40.0700	41.210000	40.0700	40.5500	+2.710%	2,428,366	-6.584%
2026-05-19	39.1400	39.755000	38.1600	39.4800	-1.003%	3,218,315	-4.053%
2026-05-18	42.3000	42.460000	39.6800	39.8800	-5.810%	3,929,144	-5.015%
2026-05-15	42.5300	42.795000	41.6300	42.3400	-2.801%	4,631,910	-10.534%
2026-05-14	44.7100	45.000000	43.4900	43.5600	-1.515%	2,320,614	-13.039%
2026-05-13	44.5000	45.029000	44.0000	44.2300	+0.637%	3,141,434	-14.357%
2026-05-12	44.4600	44.460000	42.8000	43.9500	-2.463%	3,493,399	-13.811%
2026-05-11	44.4200	45.515000	44.0000	45.0600	+2.642%	3,363,046	-15.934%
2026-05-08	42.9500	43.910000	42.6700	43.9000	+3.856%	3,005,175	-13.713%
2026-05-07	44.4600	44.830000	42.0800	42.2700	-4.453%	4,063,896	-10.386%
2026-05-06	44.4500	44.900000	43.5500	44.2400	+0.568%	3,025,505	-14.376%
2026-05-05	43.5200	44.570000	43.2900	43.9900	+2.780%	2,834,371	-13.890%
2026-05-04	43.1000	43.220000	41.7600	42.8000	-0.488%	2,650,912	-11.495%
2026-05-01	42.7200	43.090000	42.2150	43.0100	+0.986%	2,670,390	-11.927%
2026-04-30	42.8700	43.830000	42.3890	42.5900	+0.070%	4,414,456	-11.059%
2026-04-29	40.6800	43.710000	40.4000	42.5600	+9.747%	8,027,685	-10.996%
2026-04-28	39.7600	39.800000	38.3800	38.7800	-3.939%	4,489,646	-2.321%
2026-04-27	40.6800	41.200000	39.3300	40.3700	+0.074%	3,220,290	-6.168%
2026-04-24	38.2900	40.700000	38.2100	40.3400	+6.214%	5,414,313	-6.098%
2026-04-23	38.2100	38.925000	37.6400	37.9800	-0.446%	2,220,625	-0.263%
2026-04-22	38.8300	39.030000	37.6300	38.1500	+0.079%	1,803,630	-0.708%
2026-04-21	39.0000	39.550000	37.8800	38.1200	-1.904%	2,332,599	-0.630%
2026-04-20	38.8000	39.430000	38.6400	38.8600	-0.410%	2,052,422	-2.522%
2026-04-17	38.0700	39.600000	38.0400	39.0200	+4.611%	3,052,769	-2.922%
2026-04-16	38.0000	38.285000	37.2450	37.3000	-0.613%	2,842,423	+1.555%
2026-04-15	38.0500	38.200000	36.8900	37.5300	-1.728%	2,473,118	+0.933%
2026-04-14	38.4200	38.490000	37.6500	38.1900	+0.500%	2,482,026	-0.812%
2026-04-13	37.2500	38.025000	37.0400	38.0000	+1.091%	2,331,424	-0.316%
2026-04-10	37.4600	38.050000	37.1000	37.5900	+1.157%	1,898,695	+0.771%
2026-04-09	36.6500	37.745000	36.5700	37.1600	+0.705%	2,412,619	+1.938%
2026-04-08	36.8200	37.220000	36.2900	36.9000	+6.647%	4,247,894	+2.656%
2026-04-07	33.7600	34.740000	33.6450	34.6000	+1.945%	2,422,733	+9.480%
2026-04-06	34.1000	34.520000	33.5600	33.9400	-0.411%	2,677,348	+11.609%
2026-04-02	33.1600	35.000000	33.0100	34.0800	-1.560%	1,546,622	+11.150%
2026-04-01	34.7000	35.600000	34.5800	34.6200	+1.406%	3,446,399	+9.417%
2026-03-31	33.1100	34.670000	33.1100	34.1400	+5.501%	3,426,482	+10.955%
2026-03-30	33.9200	34.250000	32.1850	32.3600	-2.998%	3,016,396	+17.058%
2026-03-27	33.7200	33.875000	33.0850	33.3600	-1.825%	2,298,528	+13.549%
2026-03-26	34.5900	35.110000	33.7600	33.9800	-3.603%	2,545,946	+11.477%
2026-03-25	34.2200	35.475000	34.1700	35.2500	+4.414%	2,728,806	+7.461%
2026-03-24	32.2000	34.310000	32.2000	33.7600	+1.963%	2,518,170	+12.204%
2026-03-23	31.9900	33.565000	31.8950	33.1100	+6.669%	3,626,068	+14.407%
2026-03-20	31.8200	32.080000	30.7400	31.0400	-2.390%	3,623,031	+22.036%
2026-03-19	30.6300	32.050000	30.5200	31.8000	+0.569%	2,363,773	+19.119%
2026-03-18	32.2300	32.570000	31.6200	31.6200	-2.196%	1,929,624	+19.798%
2026-03-17	31.5700	32.485000	31.4500	32.3300	+3.225%	2,013,411	+17.167%
2026-03-16	31.4900	31.879900	31.1000	31.3200	+1.065%	2,738,841	+20.945%
2026-03-13	30.6700	31.320000	30.5800	30.9900	+2.991%	3,703,820	+22.233%
2026-03-12	32.1800	32.180000	29.9950	30.0900	-7.671%	4,177,829	+25.889%
2026-03-11	32.2300	32.800000	31.9400	32.5900	0.000%	2,299,417	+16.232%
2026-03-10	32.2700	33.620000	32.1450	32.5900	+0.992%	3,235,042	+16.232%
2026-03-09	30.3750	32.385000	29.4600	32.2700	+5.011%	5,083,786	+17.385%
2026-03-06	32.2100	32.290000	30.6101	30.7300	-7.188%	2,576,256	+23.267%
2026-03-05	33.4100	34.310000	32.8000	33.1100	-2.417%	3,118,226	+14.407%
2026-03-04	33.7300	34.310000	33.3400	33.9300	+0.862%	2,574,139	+11.642%
2026-03-03	33.2900	34.230000	32.5100	33.6400	-2.999%	3,755,368	+12.604%
2026-03-02	34.3300	34.765000	33.7581	34.6800	-1.168%	3,180,893	+9.227%
2026-02-27	35.1000	35.280000	34.8600	35.0900	-1.736%	4,166,593	+7.951%
2026-02-26	36.1300	36.485000	35.5550	35.7100	-0.502%	2,865,530	+6.077%
2026-02-25	36.6800	36.680000	35.3200	35.8900	-2.234%	3,691,188	+5.545%
2026-02-24	36.3200	37.740000	36.1848	36.7100	+1.493%	3,889,599	+3.187%
2026-02-23	34.9200	36.200000	34.6200	36.1700	+2.060%	3,449,844	+4.728%
2026-02-20	35.1300	36.380000	34.6100	35.4400	-0.169%	4,855,326	+6.885%
2026-02-19	33.7100	35.755000	33.6200	35.5000	+5.373%	4,952,255	+6.704%
2026-02-18	34.2900	35.180000	32.0400	33.6900	+4.271%	5,797,231	+12.437%
2026-02-17	32.0700	32.470000	31.7700	32.3100	-0.155%	4,036,478	+17.239%
2026-02-13	32.0400	32.660000	31.6300	32.3600	+0.747%	2,298,577	+17.058%
2026-02-12	32.6800	33.340000	31.4750	32.1200	-0.925%	2,590,537	+17.933%
2026-02-11	32.1200	32.850000	31.6900	32.4200	+0.558%	3,523,317	+16.841%
2026-02-10	31.1100	32.530000	31.0200	32.2400	+4.303%	3,899,882	+17.494%
2026-02-09	29.7000	30.935000	29.6500	30.9100	+3.240%	2,872,148	+22.549%
2026-02-06	28.4500	29.980000	28.3310	29.9400	+6.967%	2,191,993	+26.520%
2026-02-05	29.8900	30.850000	27.9000	27.9900	-6.388%	2,928,872	+35.334%
2026-02-04	29.3200	30.270000	29.0600	29.9000	+3.353%	3,181,585	+26.689%
2026-02-03	29.8400	30.280000	28.4300	28.9300	-2.230%	2,895,093	+30.937%
2026-02-02	28.8800	29.680000	28.8300	29.5900	+1.684%	1,940,058	+28.016%
2026-01-30	29.4800	29.960000	28.8500	29.1000	-2.382%	1,582,377	+30.172%
2026-01-29	30.1100	30.260000	29.0700	29.8100	-0.268%	1,580,862	+27.071%
2026-01-28	29.5300	30.210000	29.3500	29.8900	+2.048%	2,624,205	+26.731%
2026-01-27	29.6000	29.810000	29.1700	29.2900	-0.712%	1,508,556	+29.327%
2026-01-26	29.0200	29.655000	28.9250	29.5000	+2.823%	2,124,668	+28.407%
2026-01-23	28.9600	29.065000	28.5600	28.6900	-1.171%	1,032,892	+32.032%
2026-01-22	29.5900	29.880000	28.9700	29.0300	-0.786%	1,797,084	+30.486%
2026-01-21	29.0500	29.420000	28.6400	29.2600	+2.956%	1,584,685	+29.460%
2026-01-20	28.8200	29.260000	28.4050	28.4200	-3.596%	2,068,783	+33.286%
2026-01-16	29.5000	29.750000	29.1200	29.4800	+0.340%	1,767,968	+28.494%
2026-01-15	28.5200	29.620000	28.4100	29.3800	+4.592%	2,952,174	+28.931%
2026-01-14	28.2700	28.550000	27.8550	28.0900	-0.566%	1,625,270	+34.852%
2026-01-13	28.4900	28.645000	28.0600	28.2500	-0.177%	1,219,384	+34.088%
2026-01-12	27.9600	28.380000	27.7400	28.3000	+0.891%	1,552,058	+33.852%
2026-01-09	27.7700	28.130000	27.4450	28.0500	+1.778%	2,042,247	+35.045%
2026-01-08	27.6800	28.040000	27.2950	27.5600	-1.325%	2,868,957	+37.446%
2026-01-07	27.5700	27.975000	27.2200	27.9300	+1.379%	2,769,716	+35.625%
2026-01-06	26.4500	27.560000	26.4400	27.5500	+3.962%	2,619,322	+37.495%
2026-01-05	25.8500	26.840000	25.8300	26.5000	+2.159%	1,652,546	+42.943%
2026-01-02	25.1900	25.960000	25.1600	25.9400	+3.802%	1,863,029	+46.029%
2025-12-31	25.2600	25.305000	24.9650	24.9900	-1.108%	1,033,136	+51.581%
2025-12-30	25.4700	25.850000	25.0700	25.2700	-0.941%	1,154,138	+49.901%
2025-12-29	25.6200	25.685000	25.3700	25.5100	-0.894%	943,113	+48.491%
2025-12-26	25.7300	25.795000	25.4800	25.7400	+0.078%	675,995	+47.164%
2025-12-24	25.6800	25.800000	25.4250	25.7200	+0.744%	960,633	+47.278%
2025-12-23	25.7200	25.780000	25.4400	25.5300	-0.816%	2,080,945	+48.374%
2025-12-22	25.3400	25.760000	25.2950	25.7400	+2.305%	2,002,673	+47.164%
2025-12-19	25.2900	25.495000	25.0000	25.1600	-0.079%	2,961,569	+50.556%
2025-12-18	25.6800	25.780000	24.8700	25.1800	-0.827%	3,503,850	+50.437%
2025-12-17	25.5500	25.980000	25.3100	25.3900	-0.548%	1,617,055	+49.193%
2025-12-16	26.0600	26.200000	25.2250	25.5300	-2.034%	3,151,169	+48.374%
2025-12-15	26.5500	26.830000	25.9000	26.0600	-1.250%	2,974,948	+45.357%
2025-12-12	27.7200	27.720000	25.4800	26.3900	-4.488%	3,804,737	+43.539%
2025-12-11	27.5100	27.770000	27.2600	27.6300	+0.181%	1,447,239	+37.097%
2025-12-10	26.4700	27.770000	26.4300	27.5800	+4.589%	3,073,630	+37.346%
2025-12-09	26.1800	26.750000	26.0500	26.3700	+0.304%	1,891,764	+43.648%
2025-12-08	26.3800	26.460000	26.0600	26.2900	-0.379%	1,824,877	+44.085%
2025-12-05	26.2400	26.585000	26.1600	26.3900	+0.457%	1,743,424	+43.539%
2025-12-04	25.9800	26.460000	25.6750	26.2700	+1.233%	2,164,563	+44.195%
2025-12-03	25.6300	26.310000	25.5650	25.9500	+1.685%	2,092,226	+45.973%
2025-12-02	25.8900	25.890000	25.4350	25.5200	-0.468%	1,558,572	+48.433%
2025-12-01	25.5000	25.927000	25.4000	25.6400	-1.080%	1,726,370	+47.738%
2025-11-28	25.9400	26.175000	25.7150	25.9200	+0.039%	1,343,359	+46.142%
2025-11-26	25.9000	26.370000	25.9000	25.9100	+0.039%	2,945,027	+46.198%
2025-11-25	25.2000	25.990000	25.1550	25.9000	+2.900%	3,879,619	+46.255%
2025-11-24	24.5900	25.265000	24.4000	25.1700	+3.156%	3,348,776	+50.497%
2025-11-21	23.5900	24.540000	23.3100	24.4000	+6.133%	5,787,076	+55.246%
2025-11-20	24.3500	24.730000	22.8600	22.9900	-4.843%	4,587,787	+64.767%
2025-11-19	24.5000	24.670000	23.7900	24.1600	-1.186%	3,239,065	+56.788%
2025-11-18	24.7900	24.880000	24.0550	24.4500	-1.965%	3,057,190	+54.928%
2025-11-17	25.7900	25.930000	24.8150	24.9400	-3.669%	3,128,491	+51.885%
2025-11-14	26.0300	26.420000	25.5200	25.8900	-3.143%	2,720,194	+46.311%
2025-11-13	27.4400	27.670000	26.3300	26.7300	-2.871%	1,997,868	+41.713%
2025-11-12	27.6500	27.950000	27.4400	27.5200	-0.290%	1,942,286	+37.645%
2025-11-11	27.7500	27.870000	27.3900	27.6000	-0.505%	1,878,903	+37.246%
2025-11-10	27.9400	27.970000	27.1000	27.7400	+0.289%	1,784,056	+36.554%
2025-11-07	26.6100	27.695000	26.4201	27.6600	+3.325%	2,271,901	+36.949%
2025-11-06	27.1700	27.520000	26.6000	26.7700	-0.889%	2,452,795	+41.502%
2025-11-05	27.0500	27.290000	26.6800	27.0100	-0.074%	2,772,846	+40.244%
2025-11-04	26.4100	27.500000	26.3500	27.0300	-0.332%	3,220,610	+40.141%
2025-11-03	26.6300	27.170000	26.2700	27.1200	+1.497%	3,032,562	+39.676%
2025-10-31	26.1400	26.810000	25.7300	26.7200	+2.769%	2,676,174	+41.766%
2025-10-30	25.9900	26.840000	25.9050	26.0000	-1.627%	3,126,625	+45.692%
2025-10-29	26.5000	26.750000	25.7900	26.4300	+0.801%	4,553,843	+43.322%
2025-10-28	26.5000	26.700000	26.1000	26.2200	-0.944%	2,385,060	+44.470%
2025-10-27	26.3500	26.730000	26.2800	26.4700	+1.108%	1,700,471	+43.105%
2025-10-24	26.3500	26.350000	26.0600	26.1800	+0.809%	1,619,358	+44.691%
2025-10-23	25.5800	26.030000	25.5050	25.9700	+2.325%	1,961,007	+45.861%
2025-10-22	25.8800	26.080000	25.2650	25.3800	-2.721%	2,437,268	+49.251%
2025-10-21	25.9700	26.430000	25.8150	26.0900	+0.269%	2,495,375	+45.190%
2025-10-20	25.7600	26.170000	25.7100	26.0200	+1.680%	1,879,521	+45.580%
2025-10-17	25.3400	25.800000	25.0700	25.5900	+0.827%	1,828,163	+48.027%
2025-10-16	25.8400	25.900000	25.2100	25.3800	-0.975%	1,923,862	+49.251%
2025-10-15	25.5500	25.680000	25.0500	25.6300	+1.505%	2,379,911	+47.796%
2025-10-14	24.7700	25.469000	24.6950	25.2500	+0.638%	1,792,321	+50.020%
2025-10-13	24.5500	25.260000	24.2200	25.0900	+4.804%	2,060,476	+50.976%
2025-10-10	25.8600	26.040000	23.9200	23.9400	-7.245%	3,096,566	+58.229%
2025-10-09	26.4000	26.520000	25.8000	25.8100	-2.049%	1,563,877	+46.765%
2025-10-08	26.6000	26.720000	26.3000	26.3500	-0.378%	1,758,817	+43.757%
2025-10-07	27.2900	27.430000	26.1900	26.4500	-2.578%	1,966,119	+43.214%
2025-10-06	27.1800	27.303000	26.8500	27.1500	+1.080%	1,788,895	+39.521%
2025-10-03	26.5000	27.075000	26.4900	26.8600	+1.358%	2,501,774	+41.028%
2025-10-02	25.7100	26.555000	25.6200	26.5000	+3.435%	2,376,817	+42.943%
2025-10-01	24.9900	25.730000	24.9400	25.6200	+1.788%	1,978,121	+47.853%
2025-09-30	25.0000	25.235000	24.8150	25.1700	+0.761%	1,654,690	+50.497%
2025-09-29	25.1200	25.150000	24.8600	24.9800	+0.040%	1,545,369	+51.641%
2025-09-26	24.8200	25.040000	24.6100	24.9700	+0.604%	1,732,329	+51.702%
2025-09-25	25.1000	25.205000	24.7500	24.8200	-2.052%	1,483,791	+52.619%
2025-09-24	25.9500	26.130000	25.2600	25.3400	-1.897%	1,628,395	+49.487%
2025-09-23	26.4000	26.710000	25.8100	25.8300	-2.233%	1,855,866	+46.651%
2025-09-22	26.4200	26.690000	26.4100	26.4200	-0.339%	2,204,160	+43.376%
2025-09-19	26.9600	27.020000	26.2400	26.5100	-1.778%	6,265,477	+42.889%
2025-09-18	26.6100	27.045000	26.3400	26.9900	+2.429%	2,670,265	+40.348%
2025-09-17	26.7600	27.020000	26.1250	26.3500	-0.604%	1,806,113	+43.757%
2025-09-16	26.8800	26.950000	26.2550	26.5100	-0.971%	1,872,045	+42.889%
2025-09-15	26.3500	27.000000	26.3200	26.7700	+1.710%	1,848,386	+41.502%
2025-09-12	26.2000	26.460000	26.1100	26.3200	-0.152%	1,009,889	+43.921%
2025-09-11	25.8400	26.445000	25.7800	26.3600	+2.091%	1,292,068	+43.703%
2025-09-10	25.7400	25.975000	25.7325	25.8200	+0.311%	1,634,273	+46.708%
2025-09-09	26.1700	26.230000	25.7400	25.7400	-2.018%	1,093,442	+47.164%
2025-09-08	26.2000	26.300000	25.9400	26.2700	+0.229%	2,205,781	+44.195%
2025-09-05	25.8500	26.220000	25.7900	26.2100	+1.984%	3,079,928	+44.525%
2025-09-04	25.1500	25.720000	24.4400	25.7000	+2.268%	4,546,806	+47.393%
2025-09-03	25.4000	25.535000	24.9800	25.1300	-1.219%	1,653,344	+50.736%
2025-09-02	25.1900	25.510000	24.9700	25.4400	-1.089%	1,269,249	+48.899%
2025-08-29	25.9300	25.990000	25.6100	25.7200	-0.733%	1,631,443	+47.278%
2025-08-28	25.9400	25.975000	25.5700	25.9100	+0.621%	1,881,188	+46.198%
2025-08-27	25.6200	25.945000	25.4800	25.7500	+0.312%	1,132,970	+47.107%
2025-08-26	25.6400	25.895000	25.5300	25.6700	0.000%	1,342,556	+47.565%
2025-08-25	25.8600	25.880000	25.6000	25.6700	-0.926%	968,633	+47.565%
2025-08-22	25.1000	26.210000	24.9750	25.9100	+3.681%	1,418,795	+46.198%
2025-08-21	24.8700	25.070000	24.8000	24.9900	-0.240%	1,099,193	+51.581%
2025-08-20	24.8100	25.110000	24.6900	25.0500	+0.320%	1,260,114	+51.218%
2025-08-19	25.0000	25.315000	24.9000	24.9700	-0.160%	1,810,213	+51.702%
2025-08-18	24.8100	25.255000	24.7500	25.0100	+0.281%	2,265,358	+51.459%
2025-08-15	25.2600	25.450000	24.8100	24.9400	-1.110%	1,789,318	+51.885%
2025-08-14	25.0600	25.350000	24.9500	25.2200	-1.098%	1,470,526	+50.198%
2025-08-13	24.9000	25.505000	24.8500	25.5000	+2.906%	967,510	+48.549%
2025-08-12	24.0400	24.800000	23.9500	24.7800	+4.205%	994,480	+52.865%
2025-08-11	23.9400	24.191300	23.7250	23.7800	-0.502%	1,524,558	+59.294%
2025-08-08	23.8200	23.970000	23.6000	23.9000	+0.972%	1,373,133	+58.494%
2025-08-07	23.6000	23.990000	23.4750	23.6700	+2.158%	1,530,725	+60.034%
2025-08-06	23.4700	23.670000	23.0000	23.1700	-1.697%	1,593,691	+63.487%
2025-08-05	23.5800	23.665000	23.2200	23.5700	+0.985%	1,512,457	+60.713%
2025-08-04	23.2600	23.505000	22.9500	23.3400	+0.734%	1,577,951	+62.296%
2025-08-01	23.0400	23.670000	22.7300	23.1700	-1.822%	3,607,339	+63.487%
2025-07-31	22.6300	24.150000	22.6300	23.6000	+1.944%	3,254,492	+60.508%
2025-07-30	23.6700	23.780000	23.0900	23.1500	-2.403%	2,209,754	+63.629%
2025-07-29	23.8500	23.850000	23.5050	23.7200	-0.210%	3,555,528	+59.696%
2025-07-28	23.7900	23.800000	23.5400	23.7700	-0.210%	1,524,280	+59.361%
2025-07-25	23.8100	23.885000	23.5100	23.8200	+0.549%	1,373,890	+59.026%
2025-07-24	23.8500	24.020000	23.3900	23.6900	-2.148%	2,996,404	+59.899%
2025-07-23	24.6800	24.810000	24.0900	24.2100	-1.305%	3,526,441	+56.464%
2025-07-22	24.5000	24.675000	24.2900	24.5300	+0.245%	1,840,435	+54.423%
2025-07-21	24.9600	24.990000	24.4300	24.4700	-1.011%	1,713,670	+54.802%
2025-07-18	24.7800	24.825000	24.4800	24.7200	+0.122%	1,834,073	+53.236%
2025-07-17	24.0600	24.775000	24.0600	24.6900	+1.898%	1,729,662	+53.422%
2025-07-16	24.2300	24.460000	23.7200	24.2300	+0.124%	1,631,359	+56.335%
2025-07-15	24.7500	24.760000	24.1700	24.2000	-1.103%	1,484,048	+56.529%
2025-07-14	24.5450	24.850000	24.2950	24.4700	-0.851%	1,432,753	+54.802%
2025-07-11	24.6500	24.840000	24.4600	24.6800	-1.673%	2,254,052	+53.485%
2025-07-10	25.0000	25.350000	24.8200	25.1000	+1.373%	2,002,033	+50.916%
2025-07-09	24.6800	24.790000	24.3100	24.7600	+1.517%	1,866,921	+52.989%
2025-07-08	24.7000	24.810000	24.2950	24.3900	-1.095%	2,863,913	+55.310%
2025-07-07	24.4400	25.050000	24.1500	24.6600	+2.750%	6,497,433	+53.609%
2025-07-03	24.4200	24.490000	23.8600	24.0000	-0.208%	1,335,804	+57.833%
2025-07-02	23.3600	24.070000	23.1100	24.0500	+3.978%	3,038,038	+57.505%
2025-07-01	22.4400	23.515000	22.4400	23.1300	+2.119%	2,136,538	+63.770%
2025-06-30	22.8700	22.970000	22.5200	22.6500	-0.614%	2,440,858	+67.241%
2025-06-27	23.0800	23.220000	22.7800	22.7900	-0.740%	4,522,823	+66.213%
2025-06-26	22.8400	23.120000	22.8300	22.9600	+1.413%	2,368,093	+64.983%
2025-06-25	22.3700	22.700000	22.2850	22.6400	+1.525%	2,828,934	+67.314%
2025-06-24	22.2500	22.660000	22.0800	22.3000	+1.548%	2,172,123	+69.865%
2025-06-23	21.3300	22.035000	21.2800	21.9600	+2.235%	2,754,326	+72.495%
2025-06-20	21.4900	21.660000	21.3200	21.4800	+0.515%	4,312,704	+76.350%
2025-06-18	21.4800	21.800000	21.3250	21.3700	-0.280%	2,227,862	+77.258%
2025-06-17	21.3900	21.570000	21.3000	21.4300	-0.649%	2,034,060	+76.762%
2025-06-16	21.4000	21.650000	21.1450	21.5700	+2.665%	2,021,156	+75.614%
2025-06-13	21.1900	21.480000	20.9500	21.0100	-2.911%	1,509,765	+80.295%
2025-06-12	21.4400	21.670000	21.2800	21.6400	-0.460%	1,244,057	+75.046%
2025-06-11	22.0900	22.185800	21.6500	21.7400	-1.406%	1,838,628	+74.241%
2025-06-10	22.2900	22.290000	21.9000	22.0500	+0.410%	1,232,748	+71.791%
2025-06-09	21.9400	22.270000	21.7600	21.9600	+1.338%	2,307,123	+72.495%
2025-06-06	21.5900	21.720000	21.4400	21.6700	+1.929%	1,560,450	+74.804%
2025-06-05	21.6600	21.719900	21.1400	21.2600	-1.483%	1,265,349	+78.175%
2025-06-04	21.4000	21.725000	21.3600	21.5800	+0.794%	1,408,432	+75.533%
2025-06-03	21.1600	21.590000	21.0100	21.4100	+1.181%	1,336,124	+76.927%
2025-06-02	21.2700	21.270000	20.8000	21.1600	-1.029%	1,505,774	+79.017%
2025-05-30	21.6600	21.775000	21.1600	21.3800	-2.106%	1,440,266	+77.175%
2025-05-29	21.8000	21.910000	21.5600	21.8400	+1.771%	1,501,077	+73.443%
2025-05-28	22.0500	22.050000	21.4050	21.4600	-2.852%	1,121,959	+76.514%
2025-05-27	21.8200	22.130000	21.6400	22.0900	+3.224%	1,156,101	+71.480%
2025-05-23	21.0100	21.550000	20.9850	21.4000	-0.880%	974,086	+77.009%
2025-05-22	21.2300	21.750000	21.2000	21.5900	+1.029%	1,341,089	+75.452%
2025-05-21	21.9500	22.010000	21.3000	21.3700	-3.652%	2,479,980	+77.258%
2025-05-20	22.3500	22.480000	22.0300	22.1800	-1.159%	1,420,387	+70.784%
2025-05-19	21.8300	22.465000	21.7700	22.4400	+0.448%	1,626,477	+68.806%
2025-05-16	21.7200	22.375200	21.7200	22.3400	+0.995%	1,157,794	+69.561%
2025-05-15	22.0800	22.180000	21.8100	22.1200	-0.763%	1,032,426	+71.248%
2025-05-14	22.6600	22.780000	22.1800	22.2900	-2.194%	1,615,498	+69.942%
2025-05-13	22.8500	23.130000	22.7000	22.7900	-0.219%	1,884,311	+66.213%
2025-05-12	22.4400	22.950000	22.2450	22.8400	+7.838%	2,735,584	+65.849%
2025-05-09	21.3300	21.440000	20.9650	21.1800	-0.703%	1,457,107	+78.848%
2025-05-08	21.1800	21.465000	20.9400	21.3300	+1.911%	1,716,425	+77.590%
2025-05-07	20.7400	21.010000	20.6100	20.9300	+1.014%	2,753,290	+80.984%
2025-05-06	20.6100	20.890000	20.5000	20.7200	-0.814%	1,887,986	+82.819%
2025-05-05	20.8500	21.010000	20.6900	20.8900	-0.854%	2,073,817	+81.331%
2025-05-02	21.2600	21.430000	20.8750	21.0700	+2.083%	1,764,905	+79.782%
2025-05-01	20.4800	20.930000	20.4300	20.6400	+1.127%	2,229,050	+83.527%
2025-04-30	19.9000	20.500000	19.7350	20.4100	+0.840%	2,355,166	+85.595%
2025-04-29	20.0000	20.435000	19.9550	20.2400	+0.998%	2,179,234	+87.154%
2025-04-28	20.3600	20.780000	19.8700	20.0400	-0.792%	1,714,044	+89.022%
2025-04-25	20.1100	20.600000	20.0700	20.2000	-1.607%	2,366,600	+87.525%
2025-04-24	20.1900	20.665000	19.6750	20.5300	+6.816%	4,803,484	+84.510%
2025-04-23	19.6800	20.285000	19.1200	19.2200	+1.855%	4,909,290	+97.086%
2025-04-22	18.2400	18.915000	18.0400	18.8700	+4.833%	11,040,716	+100.742%
2025-04-21	18.7100	18.880000	17.7700	18.0000	-4.913%	4,998,811	+110.444%
2025-04-17	18.7700	19.210000	18.6850	18.9300	+1.774%	2,563,352	+100.106%
2025-04-16	18.5500	18.880000	18.3950	18.6000	-0.800%	3,349,941	+103.656%
2025-04-15	18.9100	19.160000	18.4300	18.7500	-0.636%	2,761,187	+102.027%
2025-04-14	18.9700	19.340000	18.5601	18.8700	+3.397%	3,524,214	+100.742%
2025-04-11	17.9800	18.370000	17.2300	18.2500	+1.333%	2,986,764	+107.562%
2025-04-10	18.5600	18.845000	17.6350	18.0100	-7.021%	3,297,813	+110.328%
2025-04-09	17.3000	19.570000	16.7700	19.3700	+10.686%	7,658,207	+95.560%
2025-04-08	18.9400	19.170000	17.0000	17.5000	-4.840%	5,785,738	+116.457%
2025-04-07	17.6300	18.940000	16.8000	18.3900	+0.492%	6,117,240	+105.982%
2025-04-04	19.1700	19.475000	17.7200	18.3000	-9.091%	4,671,370	+106.995%
2025-04-03	21.8600	21.945000	20.0725	20.1300	-11.283%	3,988,506	+88.177%
2025-04-02	22.2400	22.865000	22.2400	22.6900	+0.532%	1,926,373	+66.946%
2025-04-01	22.5500	22.740000	22.1320	22.5700	-0.177%	3,589,852	+67.833%
2025-03-31	22.5600	22.755000	22.3600	22.6100	-1.353%	3,223,459	+67.536%
2025-03-28	23.6600	23.760000	22.7100	22.9200	-2.881%	2,691,845	+65.271%
2025-03-27	24.5200	24.630000	22.9300	23.6000	-4.492%	6,807,222	+60.508%
2025-03-26	24.9800	25.070000	24.5100	24.7100	-0.803%	1,715,074	+53.298%
2025-03-25	25.5900	25.610000	24.7450	24.9100	-2.733%	2,126,021	+52.067%
2025-03-24	25.3700	25.750000	25.2100	25.6100	+1.506%	2,546,597	+47.911%
2025-03-21	25.8900	26.000000	24.8600	25.2300	-3.812%	36,801,628	+50.139%
2025-03-20	26.0000	26.510000	25.9000	26.2300	+0.191%	3,223,215	+44.415%
2025-03-19	26.3500	26.520000	26.0000	26.1800	-0.532%	4,940,591	+44.691%
2025-03-18	26.5700	26.770000	26.1900	26.3200	-0.941%	3,195,480	+43.921%
2025-03-17	25.9800	26.735000	25.9800	26.5700	+1.801%	2,420,902	+42.567%
2025-03-14	25.6200	26.240000	25.4000	26.1000	+3.489%	2,567,900	+45.134%
2025-03-13	25.1400	25.620000	24.8200	25.2200	+0.398%	2,853,119	+50.198%
2025-03-12	25.6500	25.850000	24.9750	25.1200	-1.413%	3,471,637	+50.796%
2025-03-11	25.3100	25.855000	24.7650	25.4800	+1.111%	4,309,456	+48.666%
2025-03-10	25.7500	25.910000	24.6600	25.2000	+1.408%	7,301,922	+50.317%
2025-03-07	24.5700	24.870000	24.2000	24.8500	+0.689%	4,636,898	+52.435%
2025-03-06	25.0900	25.550000	24.6400	24.6800	-2.373%	2,640,963	+53.485%
2025-03-05	24.7600	25.365000	24.7400	25.2800	+2.764%	1,720,847	+49.842%
2025-03-04	25.0600	25.270000	24.4500	24.6000	-3.150%	1,984,984	+53.984%
2025-03-03	26.2300	26.320000	25.2550	25.4000	-2.719%	1,289,656	+49.134%
2025-02-28	25.9500	26.150000	25.6450	26.1100	+0.694%	1,677,212	+45.079%
2025-02-27	26.0900	26.380000	25.8300	25.9300	-0.689%	1,627,298	+46.086%
2025-02-26	26.3200	26.570000	26.0400	26.1100	-0.685%	1,588,156	+45.079%
2025-02-25	26.0900	26.585000	26.0800	26.2900	+0.076%	1,488,568	+44.085%
2025-02-24	26.5000	26.720000	25.9600	26.2700	-0.868%	1,351,356	+44.195%
2025-02-21	27.2100	27.210000	26.0800	26.5000	-2.178%	1,471,298	+42.943%
2025-02-20	27.4000	27.540000	26.9900	27.0900	-1.670%	1,975,375	+39.830%
2025-02-19	26.2300	27.695000	26.1950	27.5500	+4.396%	2,186,233	+37.495%
2025-02-18	26.2500	26.540000	26.1700	26.3900	+0.995%	2,161,719	+43.539%

.dark-mode .n9r2lP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9r2lP{ color: #333333; background-color: white; border: 2px solid #333333; }ESIElement Solutions Inc.stock NYSE

ESI
Element Solutions Inc.
stock NYSE