ESI
ELEMENT SOLUTION (ESI)
NYSE
$39.47-$0.13 (-0.33%)
Price as of Jul 13, 2026 6:22 PM EDT
  • $9.7B
    Market Cap
  • 63.52%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -9.38%
    Low Price$38.57
    High Price$49.09
  • 3 Months
    +4.41%
    Low Price$37.30
    High Price$49.09
  • 1 Year
    +63.52%
    Low Price$22.99
    High Price$49.09
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
39.52
40.80
39.50
39.60
-0.55%
5,307,907
07/10/2026
40.17
40.59
39.57
39.82
-1.85%
5,994,246
07/09/2026
40.49
40.97
40.01
40.57
+3.13%
9,698,839
07/08/2026
38.03
39.55
37.99
39.34
+2.00%
11,441,260
07/07/2026
42.10
42.10
38.13
38.57
-8.86%
17,937,414
07/06/2026
43.93
44.31
41.07
42.32
-3.02%
18,529,290
07/02/2026
45.71
45.98
42.83
43.64
-4.59%
3,878,020
07/01/2026
47.14
47.33
45.65
45.74
-4.21%
2,892,966
06/30/2026
46.72
48.08
46.61
47.75
+3.13%
3,202,826
06/29/2026
45.34
46.60
44.13
46.30
+1.40%
3,661,145
06/26/2026
46.11
46.37
44.08
45.66
-4.32%
7,667,401
06/25/2026
47.80
48.89
46.70
47.72
+3.47%
4,687,181
06/24/2026
45.75
47.02
45.13
46.12
+0.57%
4,074,645
06/23/2026
46.77
47.72
45.55
45.86
-6.58%
6,025,799
06/22/2026
46.49
49.25
45.93
49.09
+6.79%
4,738,817
06/18/2026
45.97
46.72
45.81
45.97
+1.59%
6,260,214
06/17/2026
45.02
46.31
44.88
45.25
+1.55%
3,120,807
06/16/2026
45.23
45.80
44.56
44.56
-1.15%
2,429,204
06/15/2026
45.42
45.91
44.85
45.08
+3.16%
2,936,141
06/12/2026
43.45
44.26
43.07
43.70
+1.82%
2,126,745
06/11/2026
40.24
42.95
40.00
42.92
+8.71%
2,279,593
06/10/2026
40.69
41.40
38.82
39.48
-4.36%
2,643,046
06/09/2026
41.08
42.20
39.14
41.28
+2.81%
2,550,899
06/08/2026
40.63
40.66
39.81
40.15
+0.78%
2,269,634
06/05/2026
41.00
41.61
39.58
39.84
-5.17%
3,088,456
06/04/2026
41.59
42.13
40.97
42.01
-0.94%
3,036,611
06/03/2026
42.60
43.24
42.25
42.41
-0.56%
1,838,228
06/02/2026
42.00
43.59
41.95
42.65
+2.30%
2,399,809
06/01/2026
41.65
41.94
40.89
41.69
-1.56%
2,341,363
06/01/2026
$0.08 Dividend
05/29/2026
42.36
42.44
41.31
42.35
+1.22%
3,262,320
05/28/2026
42.58
42.75
41.78
41.84
-2.31%
2,873,824
05/27/2026
43.30
43.36
42.14
42.83
-0.63%
1,749,386
05/26/2026
41.67
43.28
41.53
43.10
+5.96%
3,852,493
05/22/2026
40.59
41.05
40.04
40.67
+0.97%
1,732,912
05/21/2026
40.28
40.77
39.60
40.28
-0.47%
2,689,904
05/20/2026
39.99
41.13
39.99
40.47
+2.71%
2,428,365
05/19/2026
39.07
39.68
38.09
39.41
-1.00%
3,218,314
05/18/2026
42.22
42.38
39.61
39.80
-5.81%
3,929,121
05/15/2026
42.45
42.71
41.55
42.26
-2.80%
4,631,910
05/14/2026
44.63
44.92
43.41
43.48
-1.51%
2,320,614
05/13/2026
44.42
44.94
43.92
44.15
+0.64%
3,141,433
05/12/2026
44.38
44.38
42.72
43.87
-2.46%
3,493,399
05/11/2026
44.34
45.43
43.92
44.98
+2.64%
3,363,045
05/08/2026
42.87
43.83
42.59
43.82
+3.86%
3,005,174
05/07/2026
44.38
44.75
42.00
42.19
-4.45%
4,063,896
05/06/2026
44.37
44.82
43.47
44.16
+0.57%
3,025,505
05/05/2026
43.44
44.49
43.21
43.91
+2.78%
2,834,370
05/04/2026
43.02
43.14
41.68
42.72
-0.49%
2,650,912
05/01/2026
42.64
43.01
42.14
42.93
+0.99%
2,670,389
04/30/2026
42.79
43.75
42.31
42.51
+0.07%
4,414,456
04/29/2026
40.60
43.63
40.32
42.48
+9.75%
8,027,684
04/28/2026
39.69
39.72
38.31
38.71
-3.94%
4,489,645
04/28/2026
$0.41 Earnings
04/27/2026
40.60
41.12
39.26
40.29
+0.07%
3,220,289
04/24/2026
38.22
40.62
38.14
40.26
+6.21%
5,414,312
04/23/2026
38.14
38.85
37.57
37.91
-0.45%
2,220,625
04/22/2026
38.76
38.96
37.56
38.08
+0.08%
1,803,630
04/21/2026
38.93
39.48
37.81
38.05
-1.90%
2,332,599
04/20/2026
38.73
39.36
38.57
38.79
-0.41%
2,052,422
04/17/2026
38.00
39.53
37.97
38.95
+4.61%
3,052,768
04/16/2026
37.93
38.21
37.17
37.23
-0.61%
2,842,423
04/15/2026
37.98
38.13
36.82
37.46
-1.73%
2,473,117
04/14/2026
38.35
38.42
37.58
38.12
+0.50%
2,482,026
04/13/2026
37.18
37.95
36.97
37.93
+1.09%
2,331,424
04/10/2026
37.39
37.98
37.03
37.52
+1.16%
1,898,695
04/09/2026
36.58
37.67
36.50
37.09
+0.70%
2,412,618
04/08/2026
36.75
37.15
36.22
36.83
+6.65%
4,247,893
04/07/2026
33.70
34.67
33.58
34.53
+1.94%
2,422,732
04/06/2026
34.04
34.45
33.50
33.88
-0.41%
2,677,347
04/02/2026
33.10
34.93
32.95
34.02
-1.56%
1,546,622
04/01/2026
34.63
35.53
34.51
34.55
+1.41%
3,446,398
03/31/2026
33.05
34.60
33.05
34.08
+5.50%
3,426,481
03/30/2026
33.86
34.19
32.12
32.30
-3.00%
3,016,395
03/27/2026
33.66
33.81
33.02
33.30
-1.82%
2,298,528
03/26/2026
34.52
35.04
33.70
33.92
-3.60%
2,545,945
03/25/2026
34.16
35.41
34.11
35.18
+4.41%
2,728,806
03/24/2026
32.14
34.25
32.14
33.70
+1.96%
2,518,169
03/23/2026
31.93
33.50
31.83
33.05
+6.67%
3,626,068
03/20/2026
31.76
32.02
30.68
30.98
-2.39%
3,623,031
03/19/2026
30.57
31.99
30.46
31.74
+0.57%
2,363,772
03/18/2026
32.17
32.51
31.56
31.56
-2.20%
1,929,624
03/17/2026
31.51
32.42
31.39
32.27
+3.22%
2,013,410
03/16/2026
31.43
31.82
31.04
31.26
+1.06%
2,738,840
03/13/2026
30.61
31.26
30.52
30.93
+2.99%
3,703,819
03/12/2026
32.12
32.12
29.94
30.03
-7.67%
4,177,829
03/11/2026
32.17
32.74
31.88
32.53
0.00%
2,299,416
03/10/2026
32.21
33.56
32.08
32.53
+0.99%
3,235,042
03/09/2026
30.32
32.32
29.40
32.21
+5.01%
5,083,786
03/06/2026
32.15
32.23
30.55
30.67
-7.19%
2,576,256
03/05/2026
33.35
34.25
32.74
33.05
-2.42%
3,118,226
03/04/2026
33.67
34.25
33.28
33.87
+0.86%
2,574,139
03/03/2026
33.23
34.17
32.45
33.58
-3.00%
3,755,368
03/02/2026
34.27
34.70
33.69
34.61
-0.94%
3,181,565
03/02/2026
$0.08 Dividend
02/27/2026
34.95
35.13
34.71
34.94
-1.74%
4,167,036
02/26/2026
35.98
36.33
35.41
35.56
-0.50%
2,875,696
02/25/2026
36.53
36.53
35.17
35.74
-2.23%
3,691,188
02/24/2026
36.17
37.58
36.03
36.56
+1.49%
3,889,599
02/23/2026
34.77
36.05
34.48
36.02
+2.06%
3,449,844