Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Solutions Inc (NY: ESI )

23.88 +0.05 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.674 9.731 9.351 9.531 1,680,370 -0.12(-1.28%)
Jul 30, 2019 9.446 9.665 9.322 9.655 779,815 +0.13(+1.40%)
Jul 29, 2019 9.674 9.712 9.474 9.522 766,317 -0.20(-2.05%)
Jul 26, 2019 9.655 9.779 9.498 9.722 978,310 +0.07(+0.69%)
Jul 25, 2019 9.883 9.893 9.626 9.655 2,051,589 -0.27(-2.68%)
Jul 24, 2019 9.636 9.940 9.636 9.921 1,019,542 +0.22(+2.25%)
Jul 23, 2019 9.503 9.731 9.446 9.703 1,759,322 +0.25(+2.62%)
Jul 22, 2019 9.512 9.560 9.403 9.455 749,569 -0.01(-0.10%)
Jul 19, 2019 9.436 9.622 9.436 9.465 2,350,530 +0.08(+0.81%)
Jul 18, 2019 9.284 9.408 9.192 9.389 2,365,067 +0.10(+1.02%)
Jul 17, 2019 9.503 9.503 9.249 9.294 1,184,314 -0.21(-2.20%)
Jul 16, 2019 9.370 9.579 9.341 9.503 1,606,076 +0.09(+0.91%)
Jul 15, 2019 9.341 9.436 9.208 9.417 1,348,762 +0.10(+1.02%)
Jul 12, 2019 9.217 9.379 9.184 9.322 1,277,606 +0.11(+1.24%)
Jul 11, 2019 9.217 9.336 9.113 9.208 2,043,194 +0.03(+0.31%)
Jul 10, 2019 9.550 9.550 9.113 9.179 4,229,576 -0.20(-2.13%)
Jul 09, 2019 9.465 9.474 9.056 9.379 2,213,582 -0.17(-1.79%)
Jul 08, 2019 9.788 9.888 9.470 9.550 2,665,425 -0.32(-3.28%)
Jul 05, 2019 9.883 9.902 9.717 9.874 715,808 -0.08(-0.76%)
Jul 03, 2019 9.874 10.02 9.760 9.950 569,471 +0.10(+1.06%)
Jul 02, 2019 9.988 9.988 9.741 9.845 2,873,801 -0.14(-1.43%)
Jul 01, 2019 9.997 10.14 9.845 9.988 2,685,584 +0.15(+1.55%)
Jun 28, 2019 9.798 9.855 9.636 9.836 2,712,271 +0.13(+1.37%)
Jun 27, 2019 9.522 9.779 9.522 9.703 2,959,021 +0.16(+1.69%)
Jun 26, 2019 9.531 9.626 9.503 9.541 690,201 +0.01(+0.10%)
Jun 25, 2019 9.541 9.598 9.436 9.531 2,230,692 +0.00(+0.00%)
Jun 24, 2019 9.655 9.722 9.498 9.531 2,465,777 -0.14(-1.47%)
Jun 21, 2019 9.703 9.769 9.607 9.674 2,534,712 -0.04(-0.39%)
Jun 20, 2019 10.03 10.06 9.565 9.712 2,899,171 -0.23(-2.30%)
Jun 19, 2019 9.959 9.997 9.826 9.940 1,768,128 +0.05(+0.48%)
Jun 18, 2019 9.893 10.04 9.836 9.893 2,790,595 +0.11(+1.17%)
Jun 17, 2019 9.902 9.988 9.750 9.779 1,301,760 -0.12(-1.25%)
Jun 14, 2019 10.24 10.24 9.817 9.902 2,285,667 -0.36(-3.52%)
Jun 13, 2019 10.13 10.30 10.10 10.26 1,414,229 +0.18(+1.79%)
Jun 12, 2019 10.18 10.18 9.950 10.08 1,214,141 -0.12(-1.21%)
Jun 11, 2019 10.10 10.27 10.04 10.21 1,721,422 +0.26(+2.58%)
Jun 10, 2019 10.03 10.09 9.888 9.950 3,833,505 +0.06(+0.58%)
Jun 07, 2019 9.912 10.04 9.855 9.893 3,964,437 +0.04(+0.39%)
Jun 06, 2019 9.769 9.931 9.703 9.855 2,287,057 +0.03(+0.29%)
Jun 05, 2019 9.864 9.921 9.684 9.826 3,056,666 +0.10(+0.98%)
Jun 04, 2019 9.474 9.798 9.465 9.731 5,270,714 +0.43(+4.60%)
Jun 03, 2019 8.999 9.436 8.999 9.303 5,766,428 +0.30(+3.38%)
May 31, 2019 9.046 9.103 8.932 8.999 2,151,630 -0.20(-2.17%)
May 30, 2019 9.189 9.446 9.137 9.198 1,255,576 +0.03(+0.31%)
May 29, 2019 9.094 9.294 9.046 9.170 2,050,426 -0.02(-0.21%)
May 28, 2019 9.084 9.360 9.046 9.189 2,943,696 +0.10(+1.15%)
May 24, 2019 9.370 9.412 9.075 9.084 3,353,545 -0.20(-2.15%)
May 23, 2019 9.313 9.370 9.189 9.284 2,634,256 -0.27(-2.79%)
May 22, 2019 9.750 9.788 9.484 9.550 1,764,691 -0.27(-2.71%)
May 21, 2019 9.665 9.902 9.665 9.817 3,361,362 +0.23(+2.38%)
May 20, 2019 9.988 9.988 9.550 9.588 4,420,325 -0.51(-5.08%)
May 17, 2019 10.44 10.48 10.09 10.10 2,093,915 -0.48(-4.50%)
May 16, 2019 10.63 10.68 10.47 10.58 2,600,084 +0.05(+0.45%)
May 15, 2019 10.32 10.59 10.25 10.53 2,323,726 +0.10(+0.91%)
May 14, 2019 10.14 10.51 10.12 10.44 5,071,854 +0.31(+3.10%)
May 13, 2019 10.38 10.38 9.940 10.12 2,076,080 -0.48(-4.49%)
May 10, 2019 10.41 10.64 10.27 10.60 2,201,775 +0.10(+0.91%)
May 09, 2019 10.40 10.52 10.22 10.50 3,004,810 -0.03(-0.27%)
May 08, 2019 10.27 10.59 10.24 10.53 2,416,761 +0.21(+2.03%)
May 07, 2019 10.49 10.53 10.17 10.32 2,994,516 -0.30(-2.86%)
May 06, 2019 10.47 10.67 10.38 10.63 3,567,131 -0.10(-0.89%)
May 03, 2019 10.76 10.88 10.61 10.72 2,630,062 +0.04(+0.36%)
May 02, 2019 10.48 10.76 10.34 10.68 4,006,494 +0.28(+2.65%)
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.