Stockscreener 앱 받기
32.52
1.35%
0.4042
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $32.66 | $31.63 | $1.03 | 143,861.0 | +1.28% |
| 2026-02-12 | $33.34 | $31.48 | $1.87 | 2,590,537.0 | -0.93% |
| 2026-02-11 | $32.85 | $31.69 | $1.16 | 3,519,072.0 | +0.56% |
| 2026-02-10 | $32.53 | $31.02 | $1.51 | 3,899,856.0 | +4.30% |
| 2026-02-09 | $30.93 | $29.65 | $1.29 | 2,860,043.0 | +3.24% |
| 2026-02-06 | $29.98 | $28.33 | $1.65 | 2,191,993.0 | +6.97% |
| 2026-02-05 | $30.85 | $27.90 | $2.95 | 2,925,871.0 | -6.39% |
| 2026-02-04 | $30.27 | $29.06 | $1.21 | 3,181,584.0 | +3.35% |
| 2026-02-03 | $30.28 | $28.43 | $1.85 | 2,890,107.0 | -2.23% |
| 2026-02-02 | $29.68 | $28.83 | $0.85 | 1,940,058.0 | +1.68% |
| 2026-01-30 | $29.96 | $28.85 | $1.11 | 1,582,377.0 | -2.38% |
| 2026-01-29 | $30.26 | $29.07 | $1.19 | 1,496,310.0 | -0.27% |
| 2026-01-28 | $30.21 | $29.35 | $0.86 | 2,624,195.0 | +2.05% |
| 2026-01-27 | $29.81 | $29.17 | $0.64 | 1,508,555.0 | -0.71% |
| 2026-01-26 | $29.66 | $28.93 | $0.73 | 2,124,628.0 | +2.82% |
| 2026-01-23 | $29.07 | $28.56 | $0.505 | 1,032,874.0 | -1.17% |
| 2026-01-22 | $29.88 | $28.97 | $0.91 | 1,797,084.0 | -0.79% |
| 2026-01-21 | $29.42 | $28.64 | $0.78 | 1,584,651.0 | +2.96% |
| 2026-01-20 | $29.26 | $28.41 | $0.855 | 1,846,525.0 | -3.60% |
| 2026-01-16 | $29.75 | $29.12 | $0.63 | 1,735,250.0 | +0.34% |
| 2026-01-15 | $29.62 | $28.41 | $1.21 | 2,952,159.0 | +4.59% |
| 2026-01-14 | $28.55 | $27.86 | $0.695 | 1,625,270.0 | -0.57% |
Element Solutions Inc 주식 (ESI) 연도별 가격 이력
이 심층 분석에서는 Element Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Element Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Element Solutions Inc 주식 (ESI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $33.34 | $27.90 | $5.44 | 26,142,982.0 | +11.79% |
| 2026-01 | $30.26 | $25.16 | $5.10 | 38,479,938.0 | +16.45% |
Element Solutions Inc 주식 (ESI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.77 | $24.87 | $2.90 | 40,794,496.0 | -2.51% |
| 2025-11 | $27.97 | $22.86 | $5.11 | 54,034,902.0 | -2.99% |
| 2025-10 | $27.43 | $23.92 | $3.51 | 50,601,753.0 | +6.16% |
| 2025-09 | $27.05 | $24.44 | $2.61 | 43,814,544.0 | -2.14% |
| 2025-08 | $26.21 | $22.73 | $3.48 | 31,562,330.0 | +8.98% |
| 2025-07 | $25.35 | $22.44 | $2.91 | 51,105,332.0 | +4.19% |
| 2025-06 | $23.22 | $20.80 | $2.42 | 42,885,568.0 | +5.94% |
| 2025-05 | $23.13 | $20.43 | $2.70 | 35,366,774.0 | +4.75% |
| 2025-04 | $22.86 | $16.77 | $6.09 | 86,164,491.0 | -9.73% |
| 2025-03 | $26.77 | $22.36 | $4.41 | 101,073,614.0 | -13.40% |
| 2025-02 | $27.70 | $24.80 | $2.90 | 29,344,467.0 | +1.16% |
| 2025-01 | $26.59 | $24.54 | $2.05 | 25,320,607.0 | +1.49% |
Element Solutions Inc 주식 (ESI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.62 | $25.07 | $3.55 | 21,085,935.0 | -11.05% |
| 2024-11 | $29.78 | $27.08 | $2.70 | 23,932,416.0 | +5.83% |
| 2024-10 | $28.14 | $24.52 | $3.62 | 37,606,484.0 | -0.22% |
| 2024-09 | $27.32 | $24.51 | $2.81 | 22,214,176.0 | +1.57% |
| 2024-08 | $27.13 | $23.69 | $3.44 | 24,729,507.0 | -0.78% |
| 2024-07 | $28.68 | $25.81 | $2.88 | 29,619,222.0 | -0.63% |
| 2024-06 | $27.86 | $23.13 | $4.73 | 34,747,007.0 | +12.86% |
| 2024-05 | $24.67 | $23.31 | $1.36 | 25,939,240.0 | +3.89% |
| 2024-04 | $25.81 | $23.10 | $2.71 | 29,686,419.0 | -7.41% |
| 2024-03 | $25.14 | $23.09 | $2.05 | 24,107,553.0 | +6.30% |
| 2024-02 | $24.14 | $21.42 | $2.72 | 28,285,927.0 | +5.71% |
| 2024-01 | $23.39 | $21.70 | $1.69 | 27,840,248.0 | -3.93% |
0.26%
4.88%
자본화:
|
볼륨(24시간):