Get the Stockscreener App
23.60
1.20%
+0.28
Element Solutions Inc Stock (ESI) Price History
The historical daily chart and data for Element Solutions Inc stock (ESI), show that the latest closing stock price as of May 02, 2024, is $23.60.
- Element Solutions Inc all-time high stock price is $26.92, occurred on November 05, 2021.
- The lowest Element Solutions Inc stock price recorded was $5.35 on March 18, 2020. Since then, Element Solutions Inc's stock price has risen over 341.12% to $23.60 now.
- The 52-week high stock price for ESI is $25.81, representing a 9.36% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for ESI is $17.53, indicating a -25.72% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Element Solutions Inc (ESI) stock in the beginning of 2023 was $24.56. The stock closed the year at $18.19, a loss of over -25.94% for the year.
The table below shows more information about ESI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $23.79 | $23.35 | $0.435 | 796,412.0 | +1.20% |
| May 01, 2024 | $23.94 | $23.31 | $0.63 | 1,167,863.0 | +0.82% |
| Apr 30, 2024 | $24.07 | $23.10 | $0.97 | 1,906,282.0 | -4.22% |
| Apr 29, 2024 | $24.20 | $23.96 | $0.245 | 2,401,202.0 | +1.26% |
| Apr 26, 2024 | $23.98 | $23.72 | $0.26 | 1,553,723.0 | +0.72% |
| Apr 25, 2024 | $23.79 | $23.45 | $0.345 | 1,687,268.0 | -0.59% |
| Apr 24, 2024 | $24.07 | $23.55 | $0.51 | 1,380,604.0 | -0.67% |
| Apr 23, 2024 | $24.09 | $23.50 | $0.595 | 888,768.0 | +1.18% |
| Apr 22, 2024 | $23.86 | $23.43 | $0.425 | 1,326,603.0 | -0.29% |
| Apr 19, 2024 | $23.80 | $23.45 | $0.355 | 1,003,846.0 | +0.59% |
| Apr 18, 2024 | $23.91 | $23.49 | $0.415 | 1,080,239.0 | -0.59% |
| Apr 17, 2024 | $24.34 | $23.77 | $0.575 | 1,167,805.0 | -1.29% |
| Apr 16, 2024 | $24.37 | $23.96 | $0.41 | 1,402,385.0 | -1.51% |
| Apr 15, 2024 | $24.99 | $24.28 | $0.71 | 1,077,709.0 | -0.65% |
| Apr 12, 2024 | $25.09 | $24.46 | $0.625 | 718,373.0 | -2.30% |
| Apr 11, 2024 | $25.34 | $24.87 | $0.47 | 915,407.0 | -0.40% |
| Apr 10, 2024 | $25.81 | $25.20 | $0.61 | 1,723,154.0 | -1.63% |
| Apr 09, 2024 | $25.72 | $25.32 | $0.405 | 1,312,852.0 | +1.42% |
| Apr 08, 2024 | $25.36 | $24.71 | $0.65 | 1,174,681.0 | +2.59% |
| Apr 05, 2024 | $25.02 | $24.64 | $0.38 | 1,184,099.0 | -1.04% |
| Apr 04, 2024 | $25.49 | $24.84 | $0.655 | 1,876,487.0 | -0.28% |
| Apr 03, 2024 | $25.24 | $24.61 | $0.63 | 1,872,449.0 | +1.50% |
Element Solutions Inc Stock (ESI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Element Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Element Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Element Solutions Inc Stock (ESI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.94 | $23.31 | $0.63 | 2,760,687.0 | +2.03% |
| Apr, 2024 | $25.81 | $23.10 | $2.71 | 29,686,419.0 | -7.41% |
| Mar, 2024 | $25.14 | $23.09 | $2.05 | 24,107,553.0 | +6.30% |
| Feb, 2024 | $24.14 | $21.42 | $2.72 | 28,285,927.0 | +5.71% |
| Jan, 2024 | $23.39 | $21.70 | $1.69 | 27,840,248.0 | -3.93% |
Element Solutions Inc Stock (ESI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.75 | $20.31 | $3.44 | 25,901,926.0 | +10.40% |
| Nov, 2023 | $21.14 | $17.76 | $3.38 | 20,559,652.0 | +14.98% |
| Oct, 2023 | $19.64 | $17.57 | $2.07 | 25,086,440.0 | -7.04% |
| Sep, 2023 | $20.94 | $18.83 | $2.11 | 25,227,412.0 | -4.90% |
| Aug, 2023 | $21.12 | $18.84 | $2.28 | 32,108,412.0 | -1.62% |
| Jul, 2023 | $21.02 | $18.25 | $2.77 | 29,587,383.0 | +9.17% |
| Jun, 2023 | $19.30 | $17.78 | $1.52 | 29,446,279.0 | +7.08% |
| May, 2023 | $18.88 | $17.53 | $1.35 | 28,243,828.0 | -1.21% |
| Apr, 2023 | $19.39 | $17.08 | $2.31 | 20,054,484.0 | -6.01% |
| Mar, 2023 | $21.20 | $17.85 | $3.35 | 23,130,526.0 | -5.99% |
| Feb, 2023 | $21.90 | $19.00 | $2.90 | 33,487,073.0 | +0.29% |
| Jan, 2023 | $20.53 | $17.76 | $2.77 | 20,135,127.0 | +12.59% |
Element Solutions Inc Stock (ESI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.88 | $17.73 | $2.15 | 19,980,180.0 | -7.00% |
| Nov, 2022 | $19.59 | $16.36 | $3.23 | 30,831,645.0 | +13.72% |
| Oct, 2022 | $18.25 | $15.31 | $2.94 | 28,498,015.0 | +5.72% |
| Sep, 2022 | $19.71 | $16.07 | $3.64 | 27,099,413.0 | -12.85% |
| Aug, 2022 | $20.66 | $18.57 | $2.09 | 21,938,662.0 | -5.52% |
| Jul, 2022 | $20.02 | $16.25 | $3.77 | 26,936,392.0 | +11.01% |
| Jun, 2022 | $22.14 | $17.35 | $4.79 | 27,767,702.0 | -16.39% |
| May, 2022 | $21.89 | $19.29 | $2.60 | 22,725,913.0 | +3.25% |
| Apr, 2022 | $22.36 | $19.74 | $2.62 | 26,251,681.0 | -5.84% |
| Mar, 2022 | $24.49 | $19.29 | $5.20 | 36,938,371.0 | -10.90% |
| Feb, 2022 | $24.84 | $22.36 | $2.48 | 24,751,282.0 | +9.54% |
| Jan, 2022 | $25.26 | $20.85 | $4.41 | 21,474,889.0 | -7.58% |
0.41%
0.22%
Cap:
|
Volume (24h):