Element Solutions Inc (NY: ESI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	26.58	26.84	26.36	26.74	1,021,932	+0.31(+1.17%)
Aug 29, 2024	26.37	26.70	26.15	26.43	813,575	+0.28(+1.07%)
Aug 28, 2024	25.89	26.20	25.89	26.15	626,961	+0.11(+0.42%)
Aug 27, 2024	25.85	26.09	25.62	26.04	1,022,041	+0.12(+0.46%)
Aug 26, 2024	26.35	26.49	25.90	25.92	703,049	-0.23(-0.88%)
Aug 23, 2024	25.56	26.15	25.47	26.15	1,462,447	+0.80(+3.15%)
Aug 22, 2024	25.73	25.81	25.34	25.35	1,027,412	-0.41(-1.59%)
Aug 21, 2024	25.51	25.78	25.37	25.76	986,873	+0.48(+1.89%)
Aug 20, 2024	25.55	25.81	25.26	25.28	805,492	-0.28(-1.09%)
Aug 19, 2024	25.55	25.69	25.43	25.56	907,706	+0.09(+0.35%)
Aug 16, 2024	25.78	25.82	25.37	25.47	1,662,458	-0.36(-1.39%)
Aug 15, 2024	25.94	26.04	25.69	25.83	1,302,534	+0.36(+1.41%)
Aug 14, 2024	25.54	25.66	25.25	25.47	872,223	-0.02(-0.08%)
Aug 13, 2024	25.29	25.58	25.18	25.49	1,399,882	+0.47(+1.87%)
Aug 12, 2024	25.11	25.27	24.87	25.02	951,639	-0.14(-0.55%)
Aug 09, 2024	24.88	25.19	24.76	25.16	960,314	+0.27(+1.08%)
Aug 08, 2024	24.68	24.92	24.37	24.89	1,176,547	+0.73(+3.01%)
Aug 07, 2024	24.81	24.83	24.01	24.17	1,811,876	-0.30(-1.22%)
Aug 06, 2024	24.38	24.99	24.32	24.47	1,310,693	+0.14(+0.57%)
Aug 05, 2024	24.00	24.62	23.62	24.33	1,412,506	-0.75(-2.98%)
Aug 02, 2024	25.29	25.29	24.54	25.07	1,725,776	-1.00(-3.82%)
Aug 01, 2024	26.73	27.05	25.80	26.07	1,346,347	-0.80(-2.97%)
Jul 31, 2024	26.80	27.31	26.62	26.87	2,716,904	+0.85(+3.26%)
Jul 30, 2024	26.03	27.12	25.73	26.02	1,944,405	-0.82(-3.05%)
Jul 29, 2024	26.97	27.08	26.70	26.84	1,668,232	-0.01(-0.04%)
Jul 26, 2024	26.75	27.13	26.66	26.85	1,372,146	+0.43(+1.62%)
Jul 25, 2024	26.67	27.02	26.32	26.42	1,497,353	-0.22(-0.82%)
Jul 24, 2024	27.45	27.54	26.62	26.64	768,721	-0.94(-3.40%)
Jul 23, 2024	27.52	27.73	27.32	27.58	993,073	+0.06(+0.22%)
Jul 22, 2024	26.98	27.55	26.92	27.52	1,083,179	+0.65(+2.41%)
Jul 19, 2024	26.61	26.98	26.52	26.87	1,324,242	+0.24(+0.90%)
Jul 18, 2024	27.28	27.66	26.51	26.63	1,644,919	-0.61(-2.23%)
Jul 17, 2024	28.23	28.34	27.21	27.24	1,686,665	-1.26(-4.41%)
Jul 16, 2024	27.72	28.60	27.65	28.49	1,576,258	+0.89(+3.21%)
Jul 15, 2024	28.02	28.10	27.60	27.61	1,521,792	-0.42(-1.49%)
Jul 12, 2024	27.88	28.23	27.79	28.03	1,062,736	+0.31(+1.12%)
Jul 11, 2024	27.84	28.00	27.70	27.72	1,610,657	+0.30(+1.09%)
Jul 10, 2024	27.14	27.50	27.10	27.42	1,366,801	+0.32(+1.18%)
Jul 09, 2024	27.30	27.40	26.99	27.10	1,018,454	-0.20(-0.73%)
Jul 08, 2024	27.08	27.46	27.01	27.30	1,094,676	+0.30(+1.11%)
Jul 05, 2024	26.71	27.07	26.60	27.00	2,014,340	+0.16(+0.59%)
Jul 03, 2024	27.10	27.22	26.77	26.84	507,150	-0.16(-0.59%)
Jul 02, 2024	26.72	27.05	26.65	27.00	909,643	+0.24(+0.89%)

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.