This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Element Solutions Inc. Common Stock (NY:ESI)

42.59 +0.03 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	42.87	43.83	42.39	42.59	4,414,380	+0.03(+0.07%)
Apr 29, 2026	40.68	43.71	40.40	42.56	8,027,677	+3.78(+9.75%)
Apr 28, 2026	39.76	39.80	38.38	38.78	4,482,773	-1.59(-3.94%)
Apr 27, 2026	40.68	41.20	39.33	40.37	3,220,087	+0.03(+0.07%)
Apr 24, 2026	38.29	40.70	38.21	40.34	5,414,313	+2.36(+6.21%)
Apr 23, 2026	38.21	38.92	37.64	37.98	2,220,625	-0.17(-0.45%)
Apr 22, 2026	38.83	39.03	37.63	38.15	1,803,630	+0.03(+0.08%)
Apr 21, 2026	39.00	39.55	37.88	38.12	2,334,236	-0.74(-1.90%)
Apr 20, 2026	38.80	39.43	38.64	38.86	2,052,792	-0.16(-0.41%)
Apr 17, 2026	38.07	39.60	38.04	39.02	3,052,769	+1.72(+4.61%)
Apr 16, 2026	38.00	38.28	37.24	37.30	2,842,422	-0.23(-0.61%)
Apr 15, 2026	38.05	38.20	36.89	37.53	2,473,108	-0.66(-1.73%)
Apr 14, 2026	38.42	38.49	37.65	38.19	2,482,020	+0.19(+0.50%)
Apr 13, 2026	37.25	38.02	37.04	38.00	2,331,491	+0.41(+1.09%)
Apr 10, 2026	37.46	38.05	37.10	37.59	1,898,695	+0.43(+1.16%)
Apr 09, 2026	36.65	37.74	36.57	37.16	2,412,946	+0.26(+0.70%)
Apr 08, 2026	36.82	37.22	36.29	36.90	4,247,894	+2.30(+6.65%)
Apr 07, 2026	33.76	34.74	33.65	34.60	2,422,733	+0.66(+1.94%)
Apr 06, 2026	34.10	34.52	33.56	33.94	2,677,245	-0.14(-0.41%)
Apr 02, 2026	33.16	35.00	33.01	34.08	1,546,622	-0.54(-1.56%)
Apr 01, 2026	34.70	35.60	34.58	34.62	3,446,400	+0.48(+1.41%)
Mar 31, 2026	33.11	34.67	33.11	34.14	3,426,312	+1.78(+5.50%)
Mar 30, 2026	33.92	34.25	32.19	32.36	3,014,274	-1.00(-3.00%)
Mar 27, 2026	33.72	33.88	33.09	33.36	2,298,528	-0.62(-1.82%)
Mar 26, 2026	34.59	35.11	33.76	33.98	2,545,946	-1.27(-3.60%)
Mar 25, 2026	34.22	35.48	34.17	35.25	2,728,806	+1.49(+4.41%)
Mar 24, 2026	32.20	34.31	32.20	33.76	2,518,170	+0.65(+1.96%)
Mar 23, 2026	31.99	33.56	31.89	33.11	3,626,070	+2.07(+6.67%)
Mar 20, 2026	31.82	32.08	30.74	31.04	3,623,276	-0.76(-2.39%)
Mar 19, 2026	30.63	32.05	30.52	31.80	2,363,769	+0.18(+0.57%)
Mar 18, 2026	32.23	32.57	31.62	31.62	1,929,625	-0.71(-2.20%)
Mar 17, 2026	31.57	32.48	31.45	32.33	2,013,411	+1.01(+3.22%)
Mar 16, 2026	31.49	31.88	31.10	31.32	2,738,811	+0.33(+1.06%)
Mar 13, 2026	30.67	31.32	30.58	30.99	3,703,821	+0.90(+2.99%)
Mar 12, 2026	32.18	32.18	30.00	30.09	4,177,797	-2.50(-7.67%)
Mar 11, 2026	32.23	32.80	31.94	32.59	2,299,417	+0.00(+0.00%)
Mar 10, 2026	32.27	33.62	32.15	32.59	3,235,042	+0.32(+0.99%)
Mar 09, 2026	30.38	32.38	29.46	32.27	5,083,478	+1.54(+5.01%)
Mar 06, 2026	32.21	32.29	30.61	30.73	2,576,256	-2.38(-7.19%)
Mar 05, 2026	33.41	34.31	32.80	33.11	3,118,226	-0.82(-2.42%)
Mar 04, 2026	33.73	34.31	33.34	33.93	2,574,139	+0.29(+0.86%)
Mar 03, 2026	33.29	34.23	32.51	33.64	3,755,368	-1.04(-3.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.