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 28, 2019	11.24	11.26	10.66	10.67	3,175,893	-0.55(-4.90%)
Feb 27, 2019	11.07	11.26	10.90	11.22	2,619,985	+0.36(+3.32%)
Feb 26, 2019	10.73	11.02	10.72	10.86	2,200,331	+0.10(+0.97%)
Feb 25, 2019	10.66	10.91	10.66	10.76	1,698,479	+0.15(+1.43%)
Feb 22, 2019	10.75	10.84	10.60	10.61	1,387,977	-0.06(-0.53%)
Feb 21, 2019	10.77	10.84	10.58	10.66	1,432,652	-0.09(-0.79%)
Feb 20, 2019	10.48	10.77	10.48	10.75	2,142,389	+0.27(+2.53%)
Feb 19, 2019	10.45	10.63	10.40	10.48	2,497,636	-0.09(-0.90%)
Feb 15, 2019	10.66	10.86	10.47	10.58	4,256,126	+0.14(+1.36%)
Feb 14, 2019	10.73	10.74	10.41	10.44	3,274,740	-0.34(-3.17%)
Feb 13, 2019	10.86	10.96	10.73	10.78	3,164,757	-0.03(-0.26%)
Feb 12, 2019	10.85	11.01	10.77	10.81	3,931,623	+0.02(+0.18%)
Feb 11, 2019	10.99	11.02	10.67	10.79	2,710,070	-0.18(-1.64%)
Feb 08, 2019	10.75	11.03	10.57	10.97	3,586,610	+0.12(+1.14%)
Feb 07, 2019	11.05	11.29	10.78	10.85	3,661,346	-0.29(-2.64%)
Feb 06, 2019	11.09	11.17	10.97	11.14	4,668,033	+0.04(+0.34%)
Feb 05, 2019	11.23	11.23	10.98	11.10	3,951,771	-0.09(-0.85%)
Feb 04, 2019	11.02	11.38	11.02	11.20	8,073,751	+0.14(+1.29%)

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.