ESI | ELEMENT SOLUTION | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ELEMENT SOLUTION (ESI)

NYSE

$33.21-$0.005 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$8.1B
Market Cap
28.07%
1-Year Change
Specialty Chemicals
Industry

1 Month
-6.37%

Low Price$33.11

High Price$37.93
3 Months
-13.09%

Low Price$31.79

High Price$39.13
1 Year
+28.07%

Low Price$22.77

High Price$48.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	32.35	33.63	31.45	33.21	+0.30%	5,819,525
10/22/2026	35.49	35.69	32.51	33.11	-8.89%	11,616,263
10/21/2026	36.06	36.53	35.69	36.34	+1.88%	3,973,330
10/21/2026	$0.50 Earnings
10/20/2026	35.13	36.25	34.83	35.67	-0.22%	2,394,743
10/19/2026	35.88	36.23	35.30	35.75	+2.00%	4,106,781
10/16/2026	35.32	35.83	34.75	35.05	-1.35%	3,772,802
10/15/2026	35.02	35.92	34.20	35.53	-0.92%	5,245,197
10/14/2026	36.71	37.01	35.39	35.86	-3.60%	3,798,260
10/13/2026	36.14	37.27	35.72	37.20	+2.06%	3,090,862
10/12/2026	35.91	36.49	35.52	36.45	+0.36%	3,290,953
10/09/2026	36.95	36.95	35.49	36.32	-1.06%	5,256,588
10/08/2026	36.54	37.01	35.94	36.71	-1.24%	4,353,881
10/07/2026	36.99	37.27	36.43	37.17	-1.51%	2,417,180
10/06/2026	37.92	37.92	37.24	37.74	+0.53%	1,948,588
10/05/2026	37.93	38.38	37.19	37.54	-1.03%	3,356,498
10/02/2026	37.16	38.21	36.81	37.93	+4.40%	3,681,913
10/01/2026	36.06	36.44	35.23	36.33	+0.14%	2,537,589
09/30/2026	35.98	36.63	35.62	36.28	+0.86%	3,430,366
09/29/2026	35.46	36.06	34.90	35.97	+2.42%	4,061,885
09/28/2026	35.17	35.75	34.78	35.12	-1.65%	3,458,803
09/25/2026	34.74	35.99	34.46	35.71	+3.51%	3,688,814
09/24/2026	34.88	35.24	34.41	34.50	-2.73%	3,277,644
09/23/2026	34.82	35.92	34.39	35.47	+0.80%	4,752,517
09/22/2026	33.46	35.37	33.37	35.19	+5.30%	6,005,136
09/21/2026	33.56	33.72	32.94	33.42	+2.11%	2,744,094
09/18/2026	33.43	33.59	32.54	32.73	-1.30%	10,125,245
09/17/2026	33.05	33.20	32.52	33.16	+3.30%	3,944,653
09/16/2026	32.22	33.08	31.76	32.10	+0.98%	5,088,341
09/15/2026	32.58	32.71	31.44	31.79	-1.06%	5,060,209
09/14/2026	32.74	32.93	31.80	32.13	-6.44%	4,780,765
09/11/2026	34.90	35.20	33.87	34.34	+0.50%	4,851,496
09/10/2026	34.90	34.94	33.74	34.17	-4.50%	4,552,912
09/09/2026	36.05	36.31	35.75	35.78	-1.19%	3,983,944
09/08/2026	36.29	36.79	35.99	36.21	+0.56%	4,735,320
09/04/2026	35.06	36.13	35.06	36.01	+2.94%	4,362,514
09/03/2026	34.29	35.03	33.49	34.98	+1.60%	4,860,293
09/02/2026	35.26	35.43	34.03	34.43	+0.20%	4,718,234
09/01/2026	34.89	35.16	33.83	34.36	-3.10%	7,652,010
09/01/2026	$0.08 Dividend
08/31/2026	34.99	35.56	34.23	35.46	+1.75%	6,452,018
08/28/2026	37.21	37.42	33.63	34.85	-4.35%	20,730,520
08/27/2026	36.46	36.88	36.00	36.44	+1.39%	3,348,067
08/26/2026	35.57	36.26	35.46	35.94	+1.46%	2,125,768
08/25/2026	35.44	35.46	34.82	35.42	+1.49%	2,116,501
08/24/2026	34.94	35.35	34.54	34.90	-0.93%	3,698,639
08/21/2026	35.86	36.26	35.16	35.23	-0.65%	3,036,493
08/20/2026	35.92	36.19	35.13	35.46	-1.77%	3,791,370
08/19/2026	37.74	37.78	36.00	36.10	-2.98%	5,405,376
08/18/2026	38.23	38.35	37.17	37.21	-4.92%	2,537,224
08/17/2026	38.97	39.47	38.82	39.13	+1.06%	2,659,771
08/14/2026	38.77	39.38	38.60	38.72	-0.51%	2,154,239
08/13/2026	38.48	39.11	38.47	38.92	+1.43%	2,298,858
08/12/2026	38.55	38.61	37.89	38.37	+2.15%	2,861,102
08/11/2026	37.56	38.07	37.41	37.57	+1.02%	1,862,537
08/10/2026	37.95	38.25	37.15	37.19	-1.61%	2,495,457
08/07/2026	38.65	38.90	37.76	37.79	-1.43%	2,118,532
08/06/2026	37.83	38.87	37.68	38.34	+0.23%	1,647,768
08/05/2026	38.93	38.93	37.53	38.25	-1.41%	3,984,514
08/04/2026	38.67	39.10	37.92	38.80	+3.18%	3,318,174
08/03/2026	36.25	37.86	36.21	37.61	+2.61%	5,204,806
07/31/2026	36.16	37.02	35.40	36.65	+3.12%	3,968,204
07/30/2026	36.18	36.67	35.49	35.54	+2.39%	4,579,586
07/29/2026	35.94	36.44	34.02	34.71	-4.68%	7,117,246
07/28/2026	38.31	38.34	35.09	36.42	-3.54%	10,167,512
07/27/2026	37.42	37.91	36.59	37.75	+1.07%	7,250,708
07/27/2026	$0.47 Earnings
07/24/2026	38.37	38.80	37.07	37.36	-2.25%	6,003,208
07/23/2026	37.82	38.94	37.82	38.21	-0.18%	5,241,533
07/22/2026	37.70	39.22	37.54	38.28	+0.37%	4,996,281
07/21/2026	37.37	38.32	36.59	38.14	+4.85%	4,735,777
07/20/2026	37.83	38.11	36.33	36.38	-2.51%	5,512,433
07/17/2026	36.87	38.07	36.52	37.32	-0.61%	6,025,483
07/16/2026	38.41	39.06	37.51	37.55	-3.69%	5,085,237
07/15/2026	40.00	40.60	38.45	38.98	-3.89%	6,421,973
07/14/2026	41.08	41.08	39.83	40.56	+2.65%	4,005,941
07/13/2026	39.43	40.71	39.41	39.51	-0.55%	5,307,907
07/10/2026	40.08	40.49	39.48	39.73	-1.85%	5,994,246
07/09/2026	40.40	40.88	39.92	40.48	+3.13%	9,698,839
07/08/2026	37.94	39.46	37.90	39.25	+2.00%	11,441,260
07/07/2026	42.01	42.01	38.04	38.48	-8.86%	17,937,414
07/06/2026	43.83	44.21	40.98	42.22	-3.02%	18,529,290
07/02/2026	45.61	45.88	42.73	43.54	-4.59%	3,878,020
07/01/2026	47.03	47.22	45.55	45.64	-4.21%	2,892,966
06/30/2026	46.61	47.97	46.50	47.64	+3.13%	3,202,826
06/29/2026	45.24	46.50	44.03	46.20	+1.40%	3,661,145
06/26/2026	46.01	46.27	43.98	45.56	-4.32%	7,667,401
06/25/2026	47.69	48.78	46.59	47.61	+3.47%	4,687,181
06/24/2026	45.65	46.91	45.03	46.02	+0.57%	4,074,645
06/23/2026	46.66	47.61	45.45	45.76	-6.58%	6,025,799
06/22/2026	46.39	49.14	45.83	48.98	+6.79%	4,738,817
06/18/2026	45.87	46.61	45.70	45.87	+1.59%	6,260,214
06/17/2026	44.92	46.21	44.78	45.15	+1.55%	3,120,807
06/16/2026	45.13	45.70	44.46	44.46	-1.15%	2,429,204
06/15/2026	45.32	45.81	44.74	44.98	+3.16%	2,936,141
06/12/2026	43.35	44.16	42.97	43.60	+1.82%	2,126,745
06/11/2026	40.15	42.85	39.91	42.82	+8.71%	2,279,593
06/10/2026	40.60	41.31	38.73	39.39	-4.36%	2,643,046
06/09/2026	40.99	42.11	39.05	41.19	+2.81%	2,550,899
06/08/2026	40.54	40.56	39.72	40.06	+0.78%	2,269,634