Indicators

Element Solutions Inc (NY: ESI )

23.83 -0.29 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.71	18.08	17.66	17.87	1,157,629	+0.23(+1.28%)
Apr 27, 2023	17.07	17.65	16.82	17.64	1,495,862	+0.32(+1.82%)
Apr 26, 2023	17.28	17.44	17.22	17.33	1,252,669	-0.02(-0.11%)
Apr 25, 2023	17.75	17.84	17.30	17.35	1,162,551	-0.64(-3.56%)
Apr 24, 2023	18.04	18.10	17.83	17.99	840,815	+0.03(+0.16%)
Apr 21, 2023	18.03	18.08	17.73	17.96	660,177	-0.13(-0.71%)
Apr 20, 2023	18.10	18.17	17.90	18.09	769,807	-0.11(-0.60%)
Apr 19, 2023	18.07	18.21	17.96	18.20	851,823	+0.02(+0.11%)
Apr 18, 2023	18.34	18.39	18.11	18.18	640,868	-0.03(-0.16%)
Apr 17, 2023	18.08	18.25	18.02	18.21	739,697	+0.08(+0.43%)
Apr 14, 2023	18.25	18.51	17.91	18.13	1,485,745	-0.22(-1.18%)
Apr 13, 2023	17.98	18.37	17.91	18.34	624,834	+0.37(+2.08%)
Apr 12, 2023	18.47	18.50	17.94	17.97	954,825	-0.27(-1.46%)
Apr 11, 2023	18.02	18.32	18.02	18.23	676,974	+0.36(+2.04%)
Apr 10, 2023	17.78	17.98	17.66	17.87	879,210	-0.11(-0.60%)
Apr 06, 2023	17.85	17.99	17.62	17.98	1,226,157	+0.04(+0.22%)
Apr 05, 2023	17.72	18.00	17.63	17.94	2,176,183	+0.05(+0.28%)
Apr 04, 2023	18.51	18.57	17.77	17.89	1,456,839	-0.66(-3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.