Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Element Solutions Inc (NY: ESI )

24.35 +0.47 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.046 9.103 8.932 8.998 2,151,749 -0.20(-2.17%)
May 30, 2019 9.188 9.445 9.136 9.198 1,255,646 +0.03(+0.31%)
May 29, 2019 9.093 9.293 9.046 9.169 2,050,540 -0.02(-0.21%)
May 28, 2019 9.084 9.360 9.046 9.188 2,943,860 +0.10(+1.15%)
May 24, 2019 9.369 9.412 9.074 9.084 3,353,731 -0.20(-2.15%)
May 23, 2019 9.312 9.369 9.188 9.284 2,634,402 -0.27(-2.79%)
May 22, 2019 9.750 9.788 9.483 9.550 1,764,789 -0.27(-2.71%)
May 21, 2019 9.664 9.902 9.664 9.816 3,361,549 +0.23(+2.38%)
May 20, 2019 9.987 9.987 9.550 9.588 4,420,571 -0.51(-5.08%)
May 17, 2019 10.44 10.48 10.09 10.10 2,094,031 -0.48(-4.50%)
May 16, 2019 10.63 10.68 10.47 10.58 2,600,228 +0.05(+0.45%)
May 15, 2019 10.32 10.59 10.25 10.53 2,323,855 +0.10(+0.91%)
May 14, 2019 10.14 10.51 10.12 10.43 5,072,136 +0.31(+3.10%)
May 13, 2019 10.38 10.38 9.940 10.12 2,076,196 -0.48(-4.49%)
May 10, 2019 10.41 10.64 10.27 10.60 2,201,898 +0.10(+0.91%)
May 09, 2019 10.40 10.52 10.22 10.50 3,004,976 -0.03(-0.27%)
May 08, 2019 10.27 10.59 10.23 10.53 2,416,895 +0.21(+2.03%)
May 07, 2019 10.49 10.53 10.17 10.32 2,994,682 -0.30(-2.87%)
May 06, 2019 10.47 10.67 10.38 10.62 3,567,329 -0.10(-0.89%)
May 03, 2019 10.76 10.88 10.61 10.72 2,630,208 +0.04(+0.36%)
May 02, 2019 10.48 10.76 10.33 10.68 4,006,716 +0.28(+2.65%)
May 01, 2019 10.16 10.80 10.02 10.41 4,842,658 +0.08(+0.74%)
Apr 30, 2019 10.56 10.67 10.30 10.33 2,379,569 -0.24(-2.25%)
Apr 29, 2019 10.39 10.61 10.36 10.57 4,206,700 +0.19(+1.83%)
Apr 26, 2019 10.23 10.43 10.13 10.38 3,193,298 +0.13(+1.30%)
Apr 25, 2019 10.41 10.41 10.17 10.24 3,695,630 -0.23(-2.18%)
Apr 24, 2019 10.51 10.53 10.38 10.47 2,538,508 -0.05(-0.45%)
Apr 23, 2019 10.49 10.75 10.43 10.52 2,085,432 +0.03(+0.27%)
Apr 22, 2019 10.62 10.78 10.46 10.49 2,023,041 -0.21(-1.96%)
Apr 18, 2019 10.54 10.78 10.47 10.70 4,327,890 +0.19(+1.81%)
Apr 17, 2019 10.46 10.63 10.46 10.51 3,007,817 +0.10(+0.91%)
Apr 16, 2019 10.18 10.44 10.13 10.42 2,011,062 +0.27(+2.62%)
Apr 15, 2019 10.17 10.21 10.05 10.15 1,682,708 -0.05(-0.47%)
Apr 12, 2019 10.12 10.29 10.06 10.20 5,346,836 +0.15(+1.51%)
Apr 11, 2019 10.17 10.18 9.983 10.04 3,168,762 -0.09(-0.85%)
Apr 10, 2019 10.02 10.27 9.940 10.13 2,574,337 +0.10(+0.95%)
Apr 09, 2019 10.01 10.20 9.892 10.03 2,896,399 -0.01(-0.10%)
Apr 08, 2019 10.08 10.17 10.03 10.04 1,648,882 -0.10(-1.03%)
Apr 05, 2019 10.14 10.17 10.03 10.15 3,484,411 +0.04(+0.38%)
Apr 04, 2019 9.807 10.11 9.750 10.11 3,854,177 +0.33(+3.40%)
Apr 03, 2019 9.835 9.964 9.759 9.778 2,953,102 +0.05(+0.49%)
Apr 02, 2019 9.702 9.826 9.645 9.731 1,262,265 -0.02(-0.20%)
Apr 01, 2019 9.702 9.864 9.683 9.750 2,244,967 +0.14(+1.49%)
Mar 29, 2019 9.616 9.721 9.502 9.607 2,518,873 +0.05(+0.50%)
Mar 28, 2019 9.207 9.616 9.198 9.559 3,200,505 +0.29(+3.08%)
Mar 27, 2019 9.426 9.445 9.236 9.274 4,723,536 -0.15(-1.61%)
Mar 26, 2019 9.683 9.754 9.350 9.426 2,869,244 -0.13(-1.39%)
Mar 25, 2019 9.597 9.654 9.483 9.559 3,082,080 -0.08(-0.79%)
Mar 22, 2019 9.987 10.05 9.578 9.635 1,995,943 -0.42(-4.16%)
Mar 21, 2019 9.797 10.05 9.750 10.05 3,509,820 +0.24(+2.42%)
Mar 20, 2019 9.949 10.03 9.626 9.816 2,070,926 -0.15(-1.53%)
Mar 19, 2019 10.14 10.16 9.911 9.968 2,805,025 -0.10(-0.95%)
Mar 18, 2019 10.08 10.15 9.902 10.06 3,241,555 -0.01(-0.09%)
Mar 15, 2019 10.29 10.32 10.02 10.07 3,925,337 -0.10(-1.03%)
Mar 14, 2019 10.57 10.63 10.15 10.18 3,400,967 -0.45(-4.21%)
Mar 13, 2019 10.80 10.89 10.56 10.62 2,794,191 -0.18(-1.67%)
Mar 12, 2019 10.74 10.87 10.66 10.81 3,429,107 +0.12(+1.16%)
Mar 11, 2019 10.41 10.71 10.41 10.68 1,883,256 +0.31(+3.03%)
Mar 08, 2019 10.33 10.50 10.22 10.37 2,171,199 -0.10(-0.91%)
Mar 07, 2019 10.68 10.71 10.32 10.46 1,681,809 -0.22(-2.05%)
Mar 06, 2019 10.91 11.00 10.67 10.68 3,063,443 -0.26(-2.35%)
Mar 05, 2019 11.16 11.18 10.87 10.94 2,668,100 -0.19(-1.71%)
Mar 04, 2019 10.80 11.20 10.80 11.13 2,997,702 +0.38(+3.54%)
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.