Stockscreener 앱 받기
27.88
0.18%
-0.05
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $28.04 | $27.68 | $0.36 | 617,231.0 | -0.18% |
| 2026-01-07 | $27.98 | $27.22 | $0.755 | 2,769,666.0 | +1.38% |
| 2026-01-06 | $27.56 | $26.44 | $1.12 | 2,619,094.0 | +3.96% |
| 2026-01-05 | $26.84 | $25.83 | $1.01 | 1,652,541.0 | +2.16% |
| 2026-01-02 | $25.96 | $25.16 | $0.80 | 1,863,029.0 | +3.80% |
| 2025-12-31 | $25.30 | $24.96 | $0.34 | 1,028,928.0 | -1.11% |
| 2025-12-30 | $25.85 | $25.07 | $0.78 | 1,141,837.0 | -0.94% |
| 2025-12-29 | $25.68 | $25.37 | $0.315 | 897,568.0 | -0.89% |
| 2025-12-26 | $25.80 | $25.48 | $0.315 | 666,095.0 | +0.08% |
| 2025-12-24 | $25.80 | $25.43 | $0.375 | 960,633.0 | +0.74% |
| 2025-12-23 | $25.78 | $25.44 | $0.34 | 2,080,945.0 | -0.82% |
| 2025-12-22 | $25.76 | $25.30 | $0.465 | 1,965,422.0 | +2.31% |
| 2025-12-19 | $25.50 | $25.00 | $0.495 | 2,961,525.0 | -0.08% |
| 2025-12-18 | $25.78 | $24.87 | $0.91 | 3,473,745.0 | -0.83% |
| 2025-12-17 | $25.98 | $25.31 | $0.67 | 1,600,134.0 | -0.55% |
| 2025-12-16 | $26.20 | $25.23 | $0.975 | 2,789,481.0 | -2.03% |
| 2025-12-15 | $26.83 | $25.90 | $0.93 | 2,505,698.0 | -1.25% |
| 2025-12-12 | $27.72 | $25.48 | $2.24 | 3,292,133.0 | -4.49% |
| 2025-12-11 | $27.77 | $27.26 | $0.51 | 1,447,232.0 | +0.18% |
| 2025-12-10 | $27.77 | $26.43 | $1.34 | 2,666,080.0 | +4.59% |
| 2025-12-09 | $26.75 | $26.05 | $0.70 | 1,664,274.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $28.04 | $25.16 | $2.88 | 9,521,561.0 | +11.56% |
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% |
5.57%
2.90%
자본화:
|
볼륨(24시간):