Stockscreener 앱 받기
26.41
0.44%
0.115
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $26.59 | $26.22 | $0.37 | 343,078.0 | +0.44% |
| 2025-01-21 | $26.41 | $26.09 | $0.32 | 1,058,612.0 | +1.35% |
| 2025-01-17 | $26.15 | $25.93 | $0.215 | 698,248.0 | +0.78% |
| 2025-01-16 | $25.80 | $25.48 | $0.315 | 810,642.0 | +0.94% |
| 2025-01-15 | $25.71 | $25.28 | $0.43 | 1,206,129.0 | +2.53% |
| 2025-01-14 | $24.95 | $24.54 | $0.41 | 2,573,671.0 | -0.48% |
| 2025-01-13 | $25.16 | $24.84 | $0.32 | 1,498,614.0 | -1.50% |
| 2025-01-10 | $25.56 | $24.88 | $0.68 | 1,317,685.0 | -0.39% |
| 2025-01-08 | $25.70 | $25.16 | $0.545 | 1,956,940.0 | -1.20% |
| 2025-01-07 | $25.90 | $25.46 | $0.44 | 1,389,553.0 | +1.14% |
| 2025-01-06 | $25.71 | $25.37 | $0.34 | 1,432,898.0 | +0.71% |
| 2025-01-03 | $25.43 | $25.10 | $0.33 | 1,301,734.0 | +0.60% |
| 2025-01-02 | $25.70 | $25.16 | $0.54 | 1,047,305.0 | -1.02% |
| 2024-12-31 | $25.63 | $25.24 | $0.39 | 747,256.0 | -0.31% |
| 2024-12-30 | $25.61 | $25.07 | $0.54 | 784,819.0 | -0.35% |
| 2024-12-27 | $25.95 | $25.40 | $0.55 | 760,117.0 | -0.93% |
| 2024-12-26 | $25.92 | $25.53 | $0.3879 | 664,253.0 | +0.39% |
| 2024-12-24 | $25.85 | $25.46 | $0.39 | 524,237.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $26.59 | $24.54 | $2.05 | 16,635,109.0 | +3.87% |
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% |
0.37%
0.26%
자본화:
|
볼륨(24시간):