Stockscreener 앱 받기
25.76
0.33%
0.0887
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $25.95 | $25.48 | $0.465 | 577,260.0 | +0.41% |
| 2025-08-26 | $25.89 | $25.53 | $0.365 | 1,342,556.0 | +0.04% |
| 2025-08-25 | $25.88 | $25.60 | $0.28 | 654,764.0 | -0.96% |
| 2025-08-22 | $26.21 | $24.98 | $1.23 | 1,399,151.0 | +3.68% |
| 2025-08-21 | $25.07 | $24.80 | $0.27 | 1,099,192.0 | -0.24% |
| 2025-08-20 | $25.11 | $24.69 | $0.42 | 1,259,326.0 | +0.32% |
| 2025-08-19 | $25.32 | $24.90 | $0.415 | 1,810,204.0 | -0.16% |
| 2025-08-18 | $25.25 | $24.75 | $0.505 | 2,265,043.0 | +0.28% |
| 2025-08-15 | $25.45 | $24.81 | $0.64 | 1,789,315.0 | -1.11% |
| 2025-08-14 | $25.35 | $24.95 | $0.40 | 1,470,526.0 | -1.10% |
| 2025-08-13 | $25.50 | $24.85 | $0.655 | 967,507.0 | +2.91% |
| 2025-08-12 | $24.80 | $23.95 | $0.85 | 868,814.0 | +4.21% |
| 2025-08-11 | $24.19 | $23.73 | $0.4663 | 1,524,507.0 | -0.50% |
| 2025-08-08 | $23.97 | $23.60 | $0.37 | 1,373,133.0 | +0.97% |
| 2025-08-07 | $23.99 | $23.48 | $0.515 | 1,530,670.0 | +2.16% |
| 2025-08-06 | $23.67 | $23.00 | $0.67 | 1,593,590.0 | -1.70% |
| 2025-08-05 | $23.66 | $23.22 | $0.445 | 1,370,997.0 | +0.99% |
| 2025-08-04 | $23.50 | $22.95 | $0.555 | 1,436,369.0 | +0.73% |
| 2025-08-01 | $23.67 | $22.73 | $0.94 | 3,607,331.0 | -1.82% |
| 2025-07-31 | $24.15 | $22.63 | $1.52 | 3,254,489.0 | +1.94% |
| 2025-07-30 | $23.78 | $23.09 | $0.69 | 2,209,754.0 | -2.40% |
| 2025-07-29 | $23.85 | $23.50 | $0.345 | 3,555,007.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.21 | $22.73 | $3.48 | 27,940,255.0 | +9.22% |
| 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% |
0.57%
0.41%
자본화:
|
볼륨(24시간):