Stockscreener 앱 받기
33.17
2.21%
-0.756
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $34.31 | $32.80 | $1.51 | 2,121,365.0 | -2.28% |
| 2026-03-04 | $34.31 | $33.34 | $0.97 | 2,574,092.0 | +0.86% |
| 2026-03-03 | $34.23 | $32.51 | $1.72 | 3,754,252.0 | -3.00% |
| 2026-03-02 | $34.77 | $33.76 | $1.01 | 3,180,820.0 | -1.17% |
| 2026-02-27 | $35.28 | $34.86 | $0.42 | 4,166,075.0 | -1.74% |
| 2026-02-26 | $36.48 | $35.55 | $0.93 | 2,865,436.0 | -0.50% |
| 2026-02-25 | $36.68 | $35.32 | $1.36 | 3,691,187.0 | -2.23% |
| 2026-02-24 | $37.74 | $36.18 | $1.56 | 3,889,276.0 | +1.49% |
| 2026-02-23 | $36.20 | $34.62 | $1.58 | 3,449,765.0 | +2.06% |
| 2026-02-20 | $36.38 | $34.61 | $1.77 | 4,854,122.0 | -0.17% |
| 2026-02-19 | $35.76 | $33.62 | $2.14 | 4,952,160.0 | +5.37% |
| 2026-02-18 | $35.18 | $32.04 | $3.14 | 5,796,451.0 | +4.27% |
| 2026-02-17 | $32.47 | $31.77 | $0.70 | 4,036,458.0 | -0.15% |
| 2026-02-13 | $32.66 | $31.63 | $1.03 | 2,298,577.0 | +0.75% |
| 2026-02-12 | $33.34 | $31.48 | $1.87 | 2,590,537.0 | -0.93% |
| 2026-02-11 | $32.85 | $31.69 | $1.16 | 3,519,072.0 | +0.56% |
| 2026-02-10 | $32.53 | $31.02 | $1.51 | 3,899,856.0 | +4.30% |
| 2026-02-09 | $30.93 | $29.65 | $1.29 | 2,860,043.0 | +3.24% |
| 2026-02-06 | $29.98 | $28.33 | $1.65 | 2,191,993.0 | +6.97% |
| 2026-02-05 | $30.85 | $27.90 | $2.95 | 2,925,871.0 | -6.39% |
| 2026-02-04 | $30.27 | $29.06 | $1.21 | 3,181,584.0 | +3.35% |
| 2026-02-03 | $30.28 | $28.43 | $1.85 | 2,890,107.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $34.77 | $32.51 | $2.26 | 11,630,529.0 | -5.51% |
| 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% |
2.64%
5.12%
자본화:
|
볼륨(24시간):