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

Element Solutions Inc (NY: ESI )

24.07 -0.28 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2020 10.02 10.40 9.926 10.32 3,566,866 +0.29(+2.94%)
Jun 29, 2020 9.864 10.17 9.812 10.03 2,039,901 +0.29(+3.03%)
Jun 26, 2020 10.16 10.18 9.731 9.731 4,006,908 -0.49(-4.75%)
Jun 25, 2020 9.931 10.28 9.893 10.22 4,041,965 +0.22(+2.19%)
Jun 24, 2020 10.27 10.27 9.755 9.997 2,905,913 -0.42(-4.02%)
Jun 23, 2020 10.57 10.60 10.36 10.42 1,976,158 +0.00(+0.00%)
Jun 22, 2020 10.22 10.42 10.04 10.42 1,338,275 +0.16(+1.58%)
Jun 19, 2020 10.54 10.56 10.22 10.25 2,773,455 -0.10(-0.92%)
Jun 18, 2020 10.21 10.35 10.18 10.35 1,326,351 +0.03(+0.28%)
Jun 17, 2020 10.48 10.48 10.25 10.32 1,579,076 -0.09(-0.82%)
Jun 16, 2020 10.46 10.72 10.31 10.41 2,011,503 +0.23(+2.24%)
Jun 15, 2020 9.693 10.27 9.588 10.18 2,787,767 +0.17(+1.71%)
Jun 12, 2020 10.23 10.25 9.779 10.01 1,199,707 +0.20(+2.04%)
Jun 11, 2020 10.23 10.27 9.750 9.807 1,622,744 -0.77(-7.28%)
Jun 10, 2020 11.02 11.03 10.55 10.58 1,984,570 -0.46(-4.14%)
Jun 09, 2020 11.08 11.18 10.91 11.03 3,763,559 -0.22(-1.94%)
Jun 08, 2020 11.22 11.37 11.10 11.25 2,014,549 +0.08(+0.68%)
Jun 05, 2020 11.41 11.64 11.12 11.18 5,115,470 +0.14(+1.29%)
Jun 04, 2020 10.67 11.05 10.67 11.03 1,721,685 +0.33(+3.11%)
Jun 03, 2020 10.82 10.98 10.69 10.70 2,317,925 +0.02(+0.18%)
Jun 02, 2020 10.49 10.73 10.43 10.68 2,727,405 +0.29(+2.74%)
Jun 01, 2020 10.41 10.50 10.38 10.40 1,120,592 +0.04(+0.37%)
May 29, 2020 10.40 10.49 10.25 10.36 1,537,374 -0.11(-1.09%)
May 28, 2020 10.88 10.88 10.44 10.47 1,156,297 -0.31(-2.91%)
May 27, 2020 10.70 10.91 10.63 10.79 2,672,843 +0.28(+2.62%)
May 26, 2020 10.60 10.81 10.46 10.51 1,836,115 +0.25(+2.41%)
May 22, 2020 10.32 10.33 10.13 10.26 861,514 -0.13(-1.28%)
May 21, 2020 10.20 10.50 10.19 10.40 3,343,873 +0.19(+1.86%)
May 20, 2020 10.14 10.34 10.12 10.21 1,741,653 +0.28(+2.78%)
May 19, 2020 9.874 10.20 9.731 9.931 3,133,237 +0.02(+0.19%)
May 18, 2020 9.474 9.964 9.474 9.912 2,602,046 +0.71(+7.76%)
May 15, 2020 8.951 9.275 8.942 9.198 2,746,648 +0.16(+1.79%)
May 14, 2020 8.685 9.065 8.495 9.037 1,705,415 +0.19(+2.15%)
May 13, 2020 9.436 9.436 8.718 8.846 2,088,894 -0.52(-5.58%)
May 12, 2020 9.474 9.550 9.351 9.370 2,932,713 -0.10(-1.00%)
May 11, 2020 9.607 9.645 9.408 9.465 3,669,308 -0.27(-2.74%)
May 08, 2020 9.779 9.883 9.665 9.731 2,169,396 +0.06(+0.59%)
May 07, 2020 9.722 9.874 9.588 9.674 1,303,530 +0.10(+0.99%)
May 06, 2020 9.722 9.807 9.522 9.579 2,077,978 -0.11(-1.18%)
May 05, 2020 9.417 9.879 9.398 9.693 2,604,310 +0.31(+3.35%)
May 04, 2020 9.370 9.546 9.255 9.379 1,714,954 -0.12(-1.30%)
May 01, 2020 9.531 9.617 9.175 9.503 3,388,657 -0.25(-2.54%)
Apr 30, 2020 9.750 10.37 9.617 9.750 4,960,602 +0.35(+3.74%)
Apr 29, 2020 9.522 9.684 9.389 9.398 5,347,814 +0.10(+1.13%)
Apr 28, 2020 9.351 9.522 9.122 9.294 1,878,475 +0.10(+1.03%)
Apr 27, 2020 8.789 9.275 8.751 9.198 2,267,892 +0.51(+5.91%)
Apr 24, 2020 8.628 8.732 8.547 8.685 964,433 +0.05(+0.55%)
Apr 23, 2020 8.437 8.732 8.428 8.637 1,733,951 +0.21(+2.48%)
Apr 22, 2020 8.533 8.637 8.295 8.428 913,660 +0.08(+0.91%)
Apr 21, 2020 8.200 8.475 8.143 8.352 3,654,836 -0.06(-0.68%)
Apr 20, 2020 8.685 8.685 8.190 8.409 2,450,782 +0.02(+0.23%)
Apr 17, 2020 8.323 8.533 8.228 8.390 1,058,837 +0.33(+4.13%)
Apr 16, 2020 8.200 8.200 7.810 8.057 1,483,593 -0.18(-2.19%)
Apr 15, 2020 8.076 8.295 7.829 8.238 3,394,126 -0.19(-2.26%)
Apr 14, 2020 8.447 8.561 8.200 8.428 2,362,414 +0.18(+2.19%)
Apr 13, 2020 8.523 8.742 8.009 8.247 2,109,208 -0.37(-4.30%)
Apr 09, 2020 8.066 8.713 8.057 8.618 4,413,959 +0.73(+9.29%)
Apr 08, 2020 7.724 7.995 7.629 7.886 1,781,611 +0.25(+3.24%)
Apr 07, 2020 8.104 8.124 7.577 7.638 2,375,618 +0.00(+0.00%)
Apr 06, 2020 7.791 8.000 7.562 7.638 1,557,983 +0.25(+3.35%)
Apr 03, 2020 7.610 7.695 7.201 7.391 2,812,878 -0.25(-3.24%)
Apr 02, 2020 7.581 8.047 7.496 7.638 2,108,989 -0.06(-0.74%)
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.