Stockscreener 앱 받기
43.99
2.78%
1.19
시간 외 거래:
44.01
0.02
+0.05%
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $44.57 | $43.29 | $1.28 | 2,834,238.0 | +2.78% |
| 2026-05-04 | $43.22 | $41.76 | $1.46 | 2,648,938.0 | -0.49% |
| 2026-05-01 | $43.09 | $42.22 | $0.875 | 2,669,921.0 | +0.99% |
| 2026-04-30 | $43.83 | $42.39 | $1.44 | 4,399,838.0 | +0.07% |
| 2026-04-29 | $43.71 | $40.40 | $3.31 | 8,026,824.0 | +9.75% |
| 2026-04-28 | $39.80 | $38.38 | $1.42 | 4,474,425.0 | -3.94% |
| 2026-04-27 | $41.20 | $39.33 | $1.87 | 3,219,777.0 | +0.07% |
| 2026-04-24 | $40.70 | $38.21 | $2.49 | 5,413,604.0 | +6.21% |
| 2026-04-23 | $38.92 | $37.64 | $1.28 | 2,214,202.0 | -0.45% |
| 2026-04-22 | $39.03 | $37.63 | $1.40 | 1,803,615.0 | +0.08% |
| 2026-04-21 | $39.55 | $37.88 | $1.67 | 2,332,599.0 | -1.90% |
| 2026-04-20 | $39.43 | $38.64 | $0.79 | 2,052,422.0 | -0.41% |
| 2026-04-17 | $39.60 | $38.04 | $1.56 | 3,051,245.0 | +4.61% |
| 2026-04-16 | $38.28 | $37.24 | $1.04 | 2,841,953.0 | -0.61% |
| 2026-04-15 | $38.20 | $36.89 | $1.31 | 2,472,744.0 | -1.73% |
| 2026-04-14 | $38.49 | $37.65 | $0.84 | 2,481,908.0 | +0.50% |
| 2026-04-13 | $38.02 | $37.04 | $0.985 | 2,331,121.0 | +1.09% |
| 2026-04-10 | $38.05 | $37.10 | $0.95 | 1,852,785.0 | +1.16% |
| 2026-04-09 | $37.74 | $36.57 | $1.17 | 2,412,618.0 | +0.70% |
| 2026-04-08 | $37.22 | $36.29 | $0.93 | 4,246,896.0 | +6.65% |
| 2026-04-07 | $34.74 | $33.65 | $1.09 | 2,422,128.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $44.57 | $41.76 | $2.81 | 10,987,335.0 | +3.29% |
| 2026-04 | $43.83 | $33.01 | $10.82 | 65,679,804.0 | +24.75% |
| 2026-03 | $35.48 | $29.46 | $6.02 | 66,058,072.0 | -2.71% |
| 2026-02 | $37.74 | $27.90 | $9.84 | 65,998,628.0 | +20.58% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):