Stockscreener 앱 받기
27.12
1.50%
0.40
시간 외 거래:
27.08
-0.04
-0.15%
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $27.17 | $26.27 | $0.90 | 3,031,786.0 | +1.50% |
| 2025-10-31 | $26.81 | $25.73 | $1.08 | 2,675,922.0 | +2.77% |
| 2025-10-30 | $26.84 | $25.91 | $0.935 | 3,124,132.0 | -1.63% |
| 2025-10-29 | $26.75 | $25.79 | $0.96 | 4,552,888.0 | +0.80% |
| 2025-10-28 | $26.70 | $26.10 | $0.60 | 2,384,604.0 | -0.94% |
| 2025-10-27 | $26.73 | $26.28 | $0.45 | 1,700,470.0 | +1.11% |
| 2025-10-24 | $26.35 | $26.06 | $0.29 | 1,619,007.0 | +0.81% |
| 2025-10-23 | $26.03 | $25.50 | $0.525 | 1,960,769.0 | +2.32% |
| 2025-10-22 | $26.08 | $25.27 | $0.815 | 2,019,595.0 | -2.72% |
| 2025-10-21 | $26.43 | $25.82 | $0.615 | 2,452,029.0 | +0.27% |
| 2025-10-20 | $26.17 | $25.71 | $0.46 | 1,701,229.0 | +1.68% |
| 2025-10-17 | $25.80 | $25.07 | $0.73 | 1,713,486.0 | +0.83% |
| 2025-10-16 | $25.90 | $25.21 | $0.69 | 1,900,971.0 | -0.98% |
| 2025-10-15 | $25.68 | $25.05 | $0.63 | 2,284,107.0 | +1.50% |
| 2025-10-14 | $25.47 | $24.70 | $0.774 | 1,608,591.0 | +0.64% |
| 2025-10-13 | $25.26 | $24.22 | $1.04 | 1,946,850.0 | +4.80% |
| 2025-10-10 | $26.04 | $23.92 | $2.12 | 3,023,297.0 | -7.25% |
| 2025-10-09 | $26.52 | $25.80 | $0.72 | 1,563,867.0 | -2.05% |
| 2025-10-08 | $26.72 | $26.30 | $0.42 | 1,758,817.0 | -0.38% |
| 2025-10-07 | $27.43 | $26.19 | $1.24 | 1,966,071.0 | -2.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.17 | $26.27 | $0.90 | 6,063,572.0 | +1.50% |
| 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% |
Element Solutions Inc 주식 (ESI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.75 | $20.31 | $3.44 | 25,901,926.0 | +10.40% |
| 2023-11 | $21.14 | $17.76 | $3.38 | 20,559,652.0 | +14.98% |
| 2023-10 | $19.64 | $17.57 | $2.07 | 25,086,440.0 | -7.04% |
| 2023-09 | $20.94 | $18.83 | $2.11 | 25,227,412.0 | -4.90% |
| 2023-08 | $21.12 | $18.84 | $2.28 | 32,108,412.0 | -1.62% |
| 2023-07 | $21.02 | $18.25 | $2.77 | 29,587,383.0 | +9.17% |
| 2023-06 | $19.30 | $17.78 | $1.52 | 29,446,279.0 | +7.08% |
| 2023-05 | $18.88 | $17.53 | $1.35 | 28,243,828.0 | -1.21% |
| 2023-04 | $19.39 | $17.08 | $2.31 | 20,054,484.0 | -6.01% |
| 2023-03 | $21.20 | $17.85 | $3.35 | 23,130,526.0 | -5.99% |
| 2023-02 | $21.90 | $19.00 | $2.90 | 33,487,073.0 | +0.29% |
| 2023-01 | $20.53 | $17.76 | $2.77 | 20,135,127.0 | +12.59% |
1.73%
자본화:
|
볼륨(24시간):