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 31, 2023	20.64	20.72	20.49	20.66	1,914,309	+0.03(+0.14%)
Jul 28, 2023	20.47	20.69	20.35	20.63	2,030,055	+0.34(+1.65%)
Jul 27, 2023	19.81	20.68	19.72	20.29	2,871,026	+0.72(+3.68%)
Jul 26, 2023	19.65	19.86	19.49	19.57	1,810,796	-0.02(-0.10%)
Jul 25, 2023	19.57	19.83	19.51	19.59	938,850	+0.09(+0.45%)
Jul 24, 2023	19.69	19.91	19.49	19.51	1,068,802	-0.21(-1.05%)
Jul 21, 2023	19.83	19.83	19.52	19.71	1,013,509	-0.06(-0.30%)
Jul 20, 2023	19.97	20.09	19.63	19.77	1,495,045	-0.21(-1.04%)
Jul 19, 2023	20.00	20.06	19.84	19.98	1,443,505	-0.01(-0.05%)
Jul 18, 2023	19.52	20.08	19.50	19.99	1,872,153	+0.55(+2.84%)
Jul 17, 2023	19.23	19.56	19.01	19.44	2,077,607	+0.22(+1.13%)
Jul 14, 2023	19.39	19.39	18.99	19.22	1,481,937	-0.22(-1.12%)
Jul 13, 2023	19.17	19.46	19.11	19.44	1,705,891	+0.34(+1.75%)
Jul 12, 2023	19.11	19.18	18.88	19.10	981,640	+0.28(+1.47%)
Jul 11, 2023	18.64	18.84	18.64	18.83	1,268,179	+0.23(+1.22%)
Jul 10, 2023	18.46	18.84	18.46	18.60	1,319,517	-0.02(-0.11%)
Jul 07, 2023	18.20	18.85	18.20	18.62	1,399,807	+0.42(+2.33%)
Jul 06, 2023	18.30	18.40	17.99	18.19	1,274,085	-0.31(-1.65%)
Jul 05, 2023	18.80	18.82	18.50	18.50	1,458,731	-0.51(-2.70%)

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.