Element Solutions Inc (NY: ESI )

24.98 +0.09 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.02 24.95 24.94 24.98 1,309,116 +0.09(+0.36%)
Mar 27, 2024 24.86 24.88 24.68 24.89 1,299,818 +0.22(+0.89%)
Mar 26, 2024 24.86 24.91 24.67 24.67 1,582,605 -0.09(-0.36%)
Mar 25, 2024 24.76 24.97 24.68 24.76 921,442 +0.00(+0.00%)
Mar 22, 2024 24.67 25.05 24.64 24.76 1,708,723 +0.14(+0.57%)
Mar 21, 2024 24.70 24.95 24.61 24.62 1,556,302 +0.03(+0.12%)
Mar 20, 2024 24.06 24.63 23.98 24.59 1,005,809 +0.61(+2.54%)
Mar 19, 2024 24.07 24.26 23.97 23.98 1,203,018 -0.09(-0.37%)
Mar 18, 2024 24.21 24.41 24.05 24.07 1,416,499 -0.04(-0.17%)
Mar 15, 2024 23.89 24.32 23.89 24.11 1,189,356 -0.01(-0.04%)
Mar 14, 2024 24.32 24.46 23.95 24.12 836,799 -0.29(-1.19%)
Mar 13, 2024 24.07 24.64 24.07 24.41 1,729,883 +0.30(+1.24%)
Mar 12, 2024 24.01 24.13 23.88 24.11 668,685 +0.13(+0.54%)
Mar 11, 2024 23.92 24.14 23.75 23.98 881,752 +0.03(+0.13%)
Mar 08, 2024 24.26 24.43 23.91 23.95 998,641 -0.20(-0.83%)
Mar 07, 2024 23.94 24.33 23.94 24.15 1,168,532 +0.45(+1.90%)
Mar 06, 2024 23.50 23.71 23.41 23.70 1,587,452 +0.49(+2.11%)
Mar 05, 2024 23.38 23.55 23.09 23.21 1,449,862 -0.35(-1.49%)
Mar 04, 2024 23.57 23.80 23.52 23.56 892,917 -0.07(-0.30%)
Mar 01, 2024 23.39 23.79 23.39 23.63 1,131,576 +0.13(+0.55%)
Feb 29, 2024 23.41 23.55 23.27 23.50 1,670,839 +0.23(+0.99%)
Feb 28, 2024 23.20 23.43 23.15 23.27 779,936 -0.05(-0.21%)
Feb 27, 2024 23.47 23.58 23.27 23.32 930,833 +0.03(+0.13%)
Feb 26, 2024 23.28 23.46 23.16 23.29 1,303,342 -0.02(-0.09%)
Feb 23, 2024 23.46 23.52 23.01 23.31 1,590,255 -0.15(-0.64%)
Feb 22, 2024 23.22 23.77 23.22 23.46 1,672,922 +0.54(+2.35%)
Feb 21, 2024 21.88 23.11 21.35 22.92 3,484,687 -0.48(-2.04%)
Feb 20, 2024 23.42 23.68 23.29 23.40 2,005,896 -0.38(-1.59%)
Feb 16, 2024 23.58 24.06 23.58 23.78 1,847,268 +0.02(+0.08%)
Feb 15, 2024 23.27 23.78 23.27 23.76 1,201,994 +0.64(+2.76%)
Feb 14, 2024 22.85 23.23 22.69 23.12 1,423,711 +0.52(+2.29%)
Feb 13, 2024 22.56 22.84 22.38 22.60 1,263,492 -0.52(-2.24%)
Feb 12, 2024 22.91 23.38 22.90 23.12 997,074 +0.22(+0.96%)
Feb 09, 2024 22.68 22.95 22.55 22.90 1,119,398 +0.25(+1.10%)
Feb 08, 2024 22.44 22.72 22.34 22.65 865,785 +0.17(+0.75%)
Feb 07, 2024 22.29 22.56 22.14 22.48 1,107,126 +0.31(+1.39%)
Feb 06, 2024 21.82 22.19 21.82 22.17 1,183,202 +0.45(+2.06%)
Feb 05, 2024 21.92 21.93 21.51 21.73 1,687,808 -0.46(-2.07%)
Feb 02, 2024 22.12 22.26 21.86 22.18 1,421,249 -0.18(-0.80%)
Feb 01, 2024 22.27 22.41 21.94 22.36 829,832 +0.21(+0.94%)
Jan 31, 2024 22.62 22.69 22.15 22.15 1,388,541 -0.49(-2.16%)
Jan 30, 2024 22.69 22.85 22.56 22.64 780,318 -0.11(-0.48%)
Jan 29, 2024 22.36 22.81 22.25 22.75 853,433 +0.31(+1.38%)
Jan 26, 2024 22.64 22.68 22.40 22.44 860,824 +0.03(+0.13%)
Jan 25, 2024 22.51 22.68 22.21 22.41 1,354,720 +0.07(+0.31%)
Jan 24, 2024 22.98 22.98 22.32 22.34 1,372,781 -0.57(-2.48%)
Jan 23, 2024 23.24 23.31 22.66 22.91 1,575,520 -0.15(-0.65%)
Jan 22, 2024 22.98 23.23 22.94 23.06 1,450,058 +0.16(+0.70%)
Jan 19, 2024 22.22 23.09 22.06 22.90 3,247,534 +0.61(+2.73%)
Jan 18, 2024 21.83 22.32 21.80 22.29 1,037,782 +0.60(+2.76%)
Jan 17, 2024 21.63 21.82 21.63 21.70 870,182 -0.28(-1.27%)
Jan 16, 2024 21.96 22.01 21.69 21.97 1,089,919 -0.19(-0.85%)
Jan 12, 2024 22.74 22.76 22.14 22.16 2,375,737 -0.39(-1.72%)
Jan 11, 2024 22.64 22.67 22.39 22.55 1,347,617 -0.04(-0.18%)
Jan 10, 2024 22.61 22.70 22.36 22.59 1,256,959 +0.01(+0.04%)
Jan 09, 2024 22.22 22.59 22.17 22.58 1,344,505 +0.08(+0.35%)
Jan 08, 2024 22.22 22.52 22.20 22.50 1,084,608 +0.23(+1.03%)
Jan 05, 2024 22.13 22.49 22.11 22.27 1,103,439 +0.14(+0.63%)
Jan 04, 2024 22.28 22.35 22.02 22.13 1,292,846 -0.12(-0.54%)
Jan 03, 2024 22.42 22.43 22.14 22.25 1,276,725 -0.48(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.