ESI - Element Solutions Inc
25.22
0.100 0.397%
Share volume: 2,855,478
Last Updated: 03-13-2025
Chemicals/Misc. Chemical Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$25.12
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $25.14 | $25.14 | $25.62 | $25.62 | $24.82 | $24.82 | $25.22 | $25.22 | 2,855,478 | $2,855,478.00 |
| 03-12-2025 | $25.65 | $25.65 | $25.85 | $25.85 | $24.98 | $24.98 | $25.12 | $25.12 | 3,529,756 | $3,529,756.00 |
| 03-11-2025 | $25.31 | $25.31 | $25.86 | $25.86 | $24.77 | $24.77 | $25.48 | $25.48 | 4,586,503 | $4,586,503.00 |
| 03-10-2025 | $25.75 | $25.75 | $25.91 | $25.91 | $24.66 | $24.66 | $25.20 | $25.20 | 7,440,133 | $7,440,133.00 |
| 03-07-2025 | $24.57 | $24.57 | $24.87 | $24.87 | $24.20 | $24.20 | $24.85 | $24.85 | 4,850,477 | $4,850,477.00 |
| 03-06-2025 | $25.09 | $25.09 | $25.55 | $25.55 | $24.64 | $24.64 | $24.68 | $24.68 | 2,647,332 | $2,647,332.00 |
| 03-05-2025 | $24.76 | $24.76 | $25.37 | $25.37 | $24.74 | $24.74 | $25.28 | $25.28 | 1,760,425 | $1,760,425.00 |
| 03-04-2025 | $25.06 | $25.06 | $25.27 | $25.27 | $24.45 | $24.45 | $24.60 | $24.60 | 2,008,053 | $2,008,053.00 |
| 03-03-2025 | $26.23 | $26.23 | $26.32 | $26.32 | $25.26 | $25.26 | $25.40 | $25.40 | 1,305,879 | $1,305,879.00 |
| 02-28-2025 | $25.95 | $25.95 | $26.15 | $26.15 | $25.65 | $25.65 | $26.11 | $26.11 | 1,701,692 | $1,696,922.00 |