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

Element Solutions Inc (NY: ESI )

23.66 -0.25 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2019 9.822 9.855 9.632 9.651 2,056,048 -0.18(-1.83%)
Sep 27, 2019 9.936 9.964 9.793 9.831 754,073 -0.03(-0.29%)
Sep 26, 2019 9.898 9.955 9.779 9.860 2,226,265 -0.09(-0.95%)
Sep 25, 2019 9.689 9.964 9.623 9.955 635,827 +0.26(+2.64%)
Sep 24, 2019 9.860 9.917 9.689 9.699 2,180,152 -0.15(-1.54%)
Sep 23, 2019 9.774 9.945 9.718 9.850 2,560,412 +0.00(+0.00%)
Sep 20, 2019 9.964 10.06 9.793 9.850 2,511,996 -0.10(-1.05%)
Sep 19, 2019 10.02 10.10 9.945 9.955 1,083,537 -0.06(-0.57%)
Sep 18, 2019 10.06 10.08 9.907 10.01 1,150,806 -0.07(-0.66%)
Sep 17, 2019 10.03 10.09 9.945 10.08 2,276,260 -0.04(-0.37%)
Sep 16, 2019 10.16 10.19 10.06 10.12 1,194,863 -0.08(-0.74%)
Sep 13, 2019 10.12 10.34 10.07 10.19 1,910,868 +0.09(+0.84%)
Sep 12, 2019 10.05 10.17 9.831 10.11 1,749,430 +0.15(+1.52%)
Sep 11, 2019 9.964 10.09 9.803 9.955 5,452,938 +0.06(+0.57%)
Sep 10, 2019 9.746 10.07 9.670 9.898 3,462,902 +0.18(+1.85%)
Sep 09, 2019 9.509 9.784 9.452 9.718 2,625,377 +0.25(+2.60%)
Sep 06, 2019 9.481 9.537 9.386 9.471 1,097,198 +0.05(+0.50%)
Sep 05, 2019 9.215 9.490 9.177 9.424 1,176,253 +0.36(+3.97%)
Sep 04, 2019 8.893 9.082 8.874 9.063 973,243 +0.25(+2.80%)
Sep 03, 2019 8.751 8.850 8.627 8.817 1,719,372 -0.03(-0.32%)
Aug 30, 2019 8.627 8.921 8.627 8.845 2,783,078 +0.26(+2.98%)
Aug 29, 2019 8.362 8.632 8.357 8.589 1,014,205 +0.35(+4.26%)
Aug 28, 2019 8.134 8.343 8.106 8.239 1,003,807 +0.05(+0.58%)
Aug 27, 2019 8.352 8.362 8.115 8.191 1,353,541 -0.11(-1.37%)
Aug 26, 2019 8.532 8.589 8.191 8.305 1,706,917 -0.16(-1.90%)
Aug 23, 2019 8.485 8.604 8.371 8.466 8,453,872 -0.09(-1.11%)
Aug 22, 2019 8.447 8.627 8.395 8.561 1,298,928 +0.09(+1.12%)
Aug 21, 2019 8.542 8.561 8.324 8.466 1,998,172 -0.02(-0.22%)
Aug 20, 2019 8.637 8.703 8.447 8.485 2,480,510 -0.19(-2.19%)
Aug 19, 2019 8.675 8.741 8.608 8.675 1,973,042 +0.09(+1.10%)
Aug 16, 2019 8.656 8.760 8.514 8.580 2,355,464 -0.01(-0.11%)
Aug 15, 2019 8.656 8.656 8.499 8.589 3,096,296 +0.04(+0.44%)
Aug 14, 2019 8.589 8.675 8.514 8.551 1,582,278 -0.25(-2.80%)
Aug 13, 2019 8.864 9.187 8.751 8.798 2,353,589 -0.08(-0.85%)
Aug 12, 2019 9.006 9.073 8.807 8.874 1,368,468 -0.21(-2.30%)
Aug 09, 2019 9.206 9.272 9.073 9.082 2,172,141 -0.04(-0.42%)
Aug 08, 2019 9.073 9.206 9.073 9.120 4,044,362 +0.17(+1.91%)
Aug 07, 2019 8.845 9.025 8.798 8.950 2,791,059 -0.08(-0.84%)
Aug 06, 2019 9.044 9.168 8.893 9.025 2,042,591 +0.08(+0.85%)
Aug 05, 2019 9.006 9.225 8.798 8.950 2,487,470 -0.31(-3.38%)
Aug 02, 2019 9.130 9.367 8.902 9.262 2,469,804 +0.43(+4.83%)
Aug 01, 2019 9.471 9.490 8.836 8.836 3,014,049 -0.66(-6.99%)
Jul 31, 2019 9.642 9.699 9.319 9.499 1,686,008 -0.12(-1.28%)
Jul 30, 2019 9.414 9.632 9.291 9.623 782,432 +0.13(+1.40%)
Jul 29, 2019 9.642 9.680 9.443 9.490 768,889 -0.20(-2.05%)
Jul 26, 2019 9.623 9.746 9.466 9.689 981,593 +0.07(+0.69%)
Jul 25, 2019 9.850 9.860 9.594 9.623 2,058,474 -0.27(-2.68%)
Jul 24, 2019 9.604 9.907 9.604 9.888 1,022,964 +0.22(+2.25%)
Jul 23, 2019 9.471 9.699 9.414 9.670 1,765,226 +0.25(+2.62%)
Jul 22, 2019 9.481 9.528 9.371 9.424 752,085 -0.01(-0.10%)
Jul 19, 2019 9.405 9.590 9.405 9.433 2,358,418 +0.08(+0.81%)
Jul 18, 2019 9.253 9.376 9.161 9.357 2,373,003 +0.09(+1.02%)
Jul 17, 2019 9.471 9.471 9.219 9.262 1,188,288 -0.21(-2.20%)
Jul 16, 2019 9.338 9.547 9.310 9.471 1,611,466 +0.09(+0.91%)
Jul 15, 2019 9.310 9.405 9.177 9.386 1,353,288 +0.09(+1.02%)
Jul 12, 2019 9.187 9.348 9.153 9.291 1,281,893 +0.11(+1.24%)
Jul 11, 2019 9.187 9.305 9.082 9.177 2,050,050 +0.03(+0.31%)
Jul 10, 2019 9.518 9.518 9.082 9.149 4,243,769 -0.20(-2.13%)
Jul 09, 2019 9.433 9.443 9.025 9.348 2,221,010 -0.17(-1.79%)
Jul 08, 2019 9.755 9.855 9.438 9.518 2,674,369 -0.32(-3.28%)
Jul 05, 2019 9.850 9.869 9.684 9.841 718,210 -0.08(-0.76%)
Jul 03, 2019 9.841 9.983 9.727 9.917 571,382 +0.10(+1.06%)
Jul 02, 2019 9.955 9.955 9.708 9.812 2,883,444 -0.14(-1.43%)
Jul 01, 2019 9.964 10.11 9.812 9.955 2,694,596 +0.15(+1.55%)
Jun 28, 2019 9.765 9.822 9.604 9.803 2,721,373 +0.13(+1.37%)
Jun 27, 2019 9.490 9.746 9.490 9.670 2,968,950 +0.16(+1.69%)
Jun 26, 2019 9.499 9.594 9.471 9.509 692,517 +0.01(+0.10%)
Jun 25, 2019 9.509 9.566 9.405 9.499 2,238,177 +0.00(+0.00%)
Jun 24, 2019 9.623 9.689 9.466 9.499 2,474,052 -0.14(-1.47%)
Jun 21, 2019 9.670 9.736 9.575 9.642 2,543,218 -0.04(-0.39%)
Jun 20, 2019 9.992 10.03 9.533 9.680 2,908,900 -0.23(-2.30%)
Jun 19, 2019 9.926 9.964 9.793 9.907 1,774,062 +0.05(+0.48%)
Jun 18, 2019 9.860 10.00 9.803 9.860 2,799,959 +0.11(+1.17%)
Jun 17, 2019 9.869 9.955 9.718 9.746 1,306,128 -0.12(-1.25%)
Jun 14, 2019 10.20 10.20 9.784 9.869 2,293,337 -0.36(-3.52%)
Jun 13, 2019 10.10 10.27 10.07 10.23 1,418,975 +0.18(+1.79%)
Jun 12, 2019 10.14 10.14 9.917 10.05 1,218,215 -0.12(-1.21%)
Jun 11, 2019 10.07 10.24 10.00 10.17 1,727,198 +0.26(+2.58%)
Jun 10, 2019 9.992 10.06 9.855 9.917 3,846,369 +0.06(+0.58%)
Jun 07, 2019 9.879 10.01 9.822 9.860 3,977,740 +0.04(+0.39%)
Jun 06, 2019 9.736 9.898 9.670 9.822 2,294,732 +0.03(+0.29%)
Jun 05, 2019 9.831 9.888 9.651 9.793 3,066,923 +0.09(+0.98%)
Jun 04, 2019 9.443 9.765 9.433 9.699 5,288,401 +0.43(+4.60%)
Jun 03, 2019 8.969 9.405 8.969 9.272 5,785,778 +0.30(+3.38%)
May 31, 2019 9.016 9.073 8.902 8.969 2,158,850 -0.20(-2.17%)
May 30, 2019 9.158 9.414 9.106 9.168 1,259,790 +0.03(+0.31%)
May 29, 2019 9.063 9.262 9.016 9.139 2,057,307 -0.02(-0.21%)
May 28, 2019 9.054 9.329 9.016 9.158 2,953,574 +0.10(+1.15%)
May 24, 2019 9.338 9.381 9.044 9.054 3,364,798 -0.20(-2.15%)
May 23, 2019 9.281 9.338 9.158 9.253 2,643,095 -0.27(-2.79%)
May 22, 2019 9.718 9.755 9.452 9.518 1,770,612 -0.27(-2.71%)
May 21, 2019 9.632 9.869 9.632 9.784 3,372,642 +0.23(+2.38%)
May 20, 2019 9.955 9.955 9.518 9.556 4,435,159 -0.51(-5.08%)
May 17, 2019 10.41 10.44 10.06 10.07 2,100,942 -0.47(-4.50%)
May 16, 2019 10.60 10.65 10.43 10.54 2,608,809 +0.05(+0.45%)
May 15, 2019 10.29 10.55 10.22 10.49 2,331,523 +0.09(+0.91%)
May 14, 2019 10.11 10.48 10.09 10.40 5,088,874 +0.31(+3.10%)
May 13, 2019 10.34 10.34 9.907 10.09 2,083,047 -0.47(-4.49%)
May 10, 2019 10.37 10.61 10.24 10.56 2,209,164 +0.09(+0.91%)
May 09, 2019 10.36 10.49 10.18 10.47 3,014,893 -0.03(-0.27%)
May 08, 2019 10.24 10.55 10.20 10.49 2,424,871 +0.21(+2.03%)
May 07, 2019 10.46 10.49 10.13 10.29 3,004,564 -0.30(-2.86%)
May 06, 2019 10.44 10.63 10.34 10.59 3,579,101 -0.09(-0.89%)
May 03, 2019 10.72 10.85 10.57 10.68 2,638,888 +0.04(+0.36%)
May 02, 2019 10.45 10.72 10.30 10.65 4,019,938 +0.27(+2.65%)
May 01, 2019 10.13 10.76 9.983 10.37 4,858,639 +0.08(+0.74%)
Apr 30, 2019 10.52 10.64 10.27 10.30 2,387,421 -0.24(-2.25%)
Apr 29, 2019 10.35 10.57 10.32 10.53 4,220,583 +0.19(+1.83%)
Apr 26, 2019 10.20 10.40 10.10 10.34 3,203,836 +0.13(+1.30%)
Apr 25, 2019 10.37 10.37 10.14 10.21 3,707,825 -0.23(-2.18%)
Apr 24, 2019 10.48 10.49 10.34 10.44 2,546,885 -0.05(-0.45%)
Apr 23, 2019 10.46 10.71 10.40 10.49 2,092,314 +0.03(+0.27%)
Apr 22, 2019 10.58 10.74 10.42 10.46 2,029,717 -0.21(-1.96%)
Apr 18, 2019 10.50 10.74 10.43 10.67 4,342,172 +0.19(+1.81%)
Apr 17, 2019 10.43 10.60 10.43 10.48 3,017,743 +0.09(+0.91%)
Apr 16, 2019 10.14 10.41 10.10 10.38 2,017,698 +0.27(+2.62%)
Apr 15, 2019 10.13 10.17 10.02 10.12 1,688,261 -0.05(-0.47%)
Apr 12, 2019 10.09 10.26 10.03 10.16 5,364,480 +0.15(+1.52%)
Apr 11, 2019 10.13 10.14 9.950 10.01 3,179,219 -0.09(-0.84%)
Apr 10, 2019 9.983 10.24 9.907 10.10 2,582,833 +0.09(+0.95%)
Apr 09, 2019 9.973 10.16 9.860 10.00 2,905,957 -0.01(-0.09%)
Apr 08, 2019 10.05 10.14 9.992 10.01 1,654,323 -0.10(-1.03%)
Apr 05, 2019 10.11 10.13 9.992 10.12 3,495,909 +0.04(+0.38%)
Apr 04, 2019 9.774 10.08 9.718 10.08 3,866,896 +0.33(+3.40%)
Apr 03, 2019 9.803 9.931 9.727 9.746 2,962,847 +0.05(+0.49%)
Apr 02, 2019 9.670 9.793 9.613 9.699 1,266,431 -0.02(-0.20%)
Apr 01, 2019 9.670 9.831 9.651 9.718 2,252,376 +0.14(+1.49%)
Mar 29, 2019 9.585 9.689 9.471 9.575 2,527,185 +0.05(+0.50%)
Mar 28, 2019 9.177 9.585 9.168 9.528 3,211,067 +0.28(+3.08%)
Mar 27, 2019 9.395 9.414 9.206 9.243 4,739,123 -0.15(-1.61%)
Mar 26, 2019 9.651 9.722 9.319 9.395 2,878,712 -0.13(-1.39%)
Mar 25, 2019 9.566 9.623 9.452 9.528 3,092,251 -0.08(-0.79%)
Mar 22, 2019 9.955 10.02 9.547 9.604 2,002,529 -0.42(-4.16%)
Mar 21, 2019 9.765 10.02 9.718 10.02 3,521,403 +0.24(+2.42%)
Mar 20, 2019 9.917 10.00 9.594 9.784 2,077,761 -0.15(-1.53%)
Mar 19, 2019 10.11 10.13 9.879 9.936 2,814,281 -0.09(-0.95%)
Mar 18, 2019 10.05 10.12 9.869 10.03 3,252,253 -0.01(-0.09%)
Mar 15, 2019 10.26 10.29 9.983 10.04 3,938,291 -0.10(-1.03%)
Mar 14, 2019 10.53 10.60 10.12 10.14 3,412,190 -0.45(-4.21%)
Mar 13, 2019 10.76 10.86 10.52 10.59 2,803,412 -0.18(-1.67%)
Mar 12, 2019 10.70 10.84 10.63 10.77 3,440,423 +0.12(+1.16%)
Mar 11, 2019 10.37 10.68 10.37 10.65 1,889,471 +0.31(+3.03%)
Mar 08, 2019 10.30 10.47 10.18 10.33 2,178,364 -0.09(-0.91%)
Mar 07, 2019 10.65 10.67 10.29 10.43 1,687,359 -0.22(-2.05%)
Mar 06, 2019 10.87 10.96 10.64 10.65 3,073,552 -0.26(-2.35%)
Mar 05, 2019 11.12 11.14 10.84 10.90 2,676,905 -0.19(-1.71%)
Mar 04, 2019 10.76 11.17 10.76 11.09 3,007,595 +0.38(+3.54%)
Mar 01, 2019 10.68 10.80 10.48 10.71 2,595,219 +0.04(+0.36%)
Feb 28, 2019 11.24 11.26 10.67 10.68 3,175,717 -0.55(-4.90%)
Feb 27, 2019 11.07 11.26 10.90 11.22 2,619,839 +0.36(+3.32%)
Feb 26, 2019 10.73 11.02 10.72 10.86 2,200,209 +0.10(+0.97%)
Feb 25, 2019 10.67 10.91 10.66 10.76 1,698,384 +0.15(+1.43%)
Feb 22, 2019 10.75 10.84 10.60 10.61 1,387,900 -0.06(-0.53%)
Feb 21, 2019 10.77 10.84 10.58 10.67 1,432,573 -0.09(-0.79%)
Feb 20, 2019 10.48 10.77 10.48 10.75 2,142,270 +0.27(+2.53%)
Feb 19, 2019 10.45 10.63 10.40 10.49 2,497,498 -0.09(-0.90%)
Feb 15, 2019 10.67 10.86 10.47 10.58 4,255,890 +0.14(+1.36%)
Feb 14, 2019 10.73 10.74 10.41 10.44 3,274,558 -0.34(-3.17%)
Feb 13, 2019 10.86 10.96 10.73 10.78 3,164,581 -0.03(-0.26%)
Feb 12, 2019 10.86 11.01 10.77 10.81 3,931,405 +0.02(+0.18%)
Feb 11, 2019 10.99 11.02 10.68 10.79 2,709,920 -0.18(-1.64%)
Feb 08, 2019 10.75 11.03 10.57 10.97 3,586,411 +0.12(+1.14%)
Feb 07, 2019 11.05 11.29 10.78 10.85 3,661,143 -0.29(-2.64%)
Feb 06, 2019 11.09 11.17 10.97 11.14 4,667,774 +0.04(+0.34%)
Feb 05, 2019 11.23 11.23 10.98 11.10 3,951,552 -0.09(-0.85%)
Feb 04, 2019 11.02 11.38 11.02 11.20 8,073,302 +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.