Indicators

Element Solutions Inc (NY: ESI )

24.03 +0.19 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.33	23.47	23.19	23.42	1,676,445	+0.23(+0.99%)
Feb 28, 2024	23.12	23.35	23.07	23.19	782,553	-0.05(-0.21%)
Feb 27, 2024	23.39	23.50	23.19	23.24	933,956	+0.03(+0.13%)
Feb 26, 2024	23.20	23.38	23.08	23.21	1,307,716	-0.02(-0.09%)
Feb 23, 2024	23.38	23.45	22.93	23.23	1,595,591	-0.15(-0.64%)
Feb 22, 2024	23.14	23.69	23.14	23.38	1,678,536	+0.54(+2.35%)
Feb 21, 2024	21.81	23.03	21.28	22.84	3,496,380	-0.48(-2.04%)
Feb 20, 2024	23.34	23.60	23.21	23.32	2,012,627	-0.38(-1.59%)
Feb 16, 2024	23.50	23.98	23.50	23.70	1,853,466	+0.02(+0.08%)
Feb 15, 2024	23.19	23.70	23.19	23.68	1,206,027	+0.64(+2.76%)
Feb 14, 2024	22.77	23.15	22.61	23.04	1,428,489	+0.52(+2.29%)
Feb 13, 2024	22.49	22.77	22.30	22.53	1,267,732	-0.52(-2.24%)
Feb 12, 2024	22.83	23.31	22.82	23.04	1,000,420	+0.22(+0.96%)
Feb 09, 2024	22.61	22.87	22.48	22.82	1,123,154	+0.25(+1.10%)
Feb 08, 2024	22.37	22.64	22.27	22.58	868,690	+0.17(+0.75%)
Feb 07, 2024	22.22	22.48	22.06	22.41	1,110,841	+0.31(+1.39%)
Feb 06, 2024	21.75	22.12	21.75	22.10	1,187,173	+0.45(+2.06%)
Feb 05, 2024	21.85	21.86	21.43	21.65	1,693,472	-0.46(-2.07%)
Feb 02, 2024	22.05	22.18	21.79	22.11	1,426,018	-0.18(-0.80%)

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.