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 (%)
Jul 29, 2022	19.15	19.40	19.10	19.15	1,568,175	+0.16(+0.87%)
Jul 28, 2022	18.92	19.38	18.62	18.99	915,969	-0.04(-0.20%)
Jul 27, 2022	18.62	19.13	18.47	19.03	1,185,213	+0.47(+2.56%)
Jul 26, 2022	18.40	18.68	18.40	18.55	887,997	+0.04(+0.21%)
Jul 25, 2022	18.58	18.63	18.33	18.51	1,102,038	+0.07(+0.37%)
Jul 22, 2022	18.50	18.69	18.38	18.44	584,737	+0.03(+0.16%)
Jul 21, 2022	18.12	18.42	18.01	18.41	767,386	+0.16(+0.85%)
Jul 20, 2022	18.06	18.30	17.99	18.26	1,030,667	+0.21(+1.18%)
Jul 19, 2022	17.84	18.12	17.77	18.05	1,166,153	+0.51(+2.93%)
Jul 18, 2022	17.57	17.72	17.44	17.53	2,056,673	+0.24(+1.40%)
Jul 15, 2022	17.30	17.49	16.95	17.29	789,212	+0.31(+1.83%)
Jul 14, 2022	16.91	17.01	16.55	16.98	992,528	-0.20(-1.18%)
Jul 13, 2022	16.84	17.31	16.80	17.18	1,303,415	-0.05(-0.28%)
Jul 12, 2022	16.86	17.35	16.86	17.23	1,456,454	+0.25(+1.48%)
Jul 11, 2022	16.86	17.07	16.63	16.98	1,313,086	+0.18(+1.10%)
Jul 08, 2022	16.86	17.05	16.71	16.80	1,259,155	-0.19(-1.14%)
Jul 07, 2022	16.97	17.27	16.95	16.99	1,133,391	+0.16(+0.98%)
Jul 06, 2022	16.84	17.04	16.38	16.83	3,204,527	+0.11(+0.64%)
Jul 05, 2022	15.88	16.76	15.75	16.72	3,291,798	+0.30(+1.83%)

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.