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

Element Solutions Inc (NY: ESI )

23.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 9.855 9.888 9.665 9.684 2,049,171 -0.18(-1.83%)
Sep 27, 2019 9.969 9.997 9.826 9.864 751,551 -0.03(-0.29%)
Sep 26, 2019 9.931 9.988 9.812 9.893 2,218,820 -0.10(-0.95%)
Sep 25, 2019 9.722 9.997 9.655 9.988 633,701 +0.26(+2.64%)
Sep 24, 2019 9.893 9.950 9.722 9.731 2,172,860 -0.15(-1.54%)
Sep 23, 2019 9.807 9.978 9.750 9.883 2,551,849 +0.00(+0.00%)
Sep 20, 2019 9.997 10.09 9.826 9.883 2,503,594 -0.10(-1.05%)
Sep 19, 2019 10.05 10.13 9.978 9.988 1,079,914 -0.06(-0.57%)
Sep 18, 2019 10.09 10.11 9.940 10.04 1,146,957 -0.07(-0.66%)
Sep 17, 2019 10.06 10.13 9.978 10.11 2,268,647 -0.04(-0.37%)
Sep 16, 2019 10.20 10.23 10.09 10.15 1,190,867 -0.08(-0.74%)
Sep 13, 2019 10.15 10.38 10.10 10.23 1,904,477 +0.09(+0.84%)
Sep 12, 2019 10.08 10.21 9.864 10.14 1,743,579 +0.15(+1.52%)
Sep 11, 2019 9.997 10.12 9.836 9.988 5,434,700 +0.06(+0.57%)
Sep 10, 2019 9.779 10.11 9.703 9.931 3,451,320 +0.18(+1.85%)
Sep 09, 2019 9.541 9.817 9.484 9.750 2,616,596 +0.25(+2.60%)
Sep 06, 2019 9.512 9.569 9.417 9.503 1,093,529 +0.05(+0.50%)
Sep 05, 2019 9.246 9.522 9.208 9.455 1,172,319 +0.36(+3.97%)
Sep 04, 2019 8.923 9.113 8.904 9.094 969,988 +0.25(+2.80%)
Sep 03, 2019 8.780 8.880 8.656 8.846 1,713,621 -0.03(-0.32%)
Aug 30, 2019 8.656 8.951 8.656 8.875 2,773,770 +0.26(+2.98%)
Aug 29, 2019 8.390 8.661 8.385 8.618 1,010,813 +0.35(+4.26%)
Aug 28, 2019 8.162 8.371 8.133 8.266 1,000,449 +0.05(+0.58%)
Aug 27, 2019 8.380 8.390 8.143 8.219 1,349,014 -0.11(-1.37%)
Aug 26, 2019 8.561 8.618 8.219 8.333 1,701,208 -0.16(-1.90%)
Aug 23, 2019 8.514 8.632 8.399 8.495 8,425,598 -0.10(-1.11%)
Aug 22, 2019 8.475 8.656 8.423 8.590 1,294,584 +0.10(+1.12%)
Aug 21, 2019 8.571 8.590 8.352 8.495 1,991,489 -0.02(-0.22%)
Aug 20, 2019 8.666 8.732 8.475 8.514 2,472,214 -0.19(-2.19%)
Aug 19, 2019 8.704 8.770 8.637 8.704 1,966,443 +0.10(+1.10%)
Aug 16, 2019 8.685 8.789 8.542 8.609 2,347,586 -0.01(-0.11%)
Aug 15, 2019 8.685 8.685 8.528 8.618 3,085,940 +0.04(+0.44%)
Aug 14, 2019 8.618 8.704 8.542 8.580 1,576,986 -0.25(-2.80%)
Aug 13, 2019 8.894 9.217 8.780 8.827 2,345,717 -0.08(-0.85%)
Aug 12, 2019 9.037 9.103 8.837 8.904 1,363,892 -0.21(-2.30%)
Aug 09, 2019 9.236 9.303 9.103 9.113 2,164,876 -0.04(-0.42%)
Aug 08, 2019 9.103 9.236 9.103 9.151 4,030,836 +0.17(+1.91%)
Aug 07, 2019 8.875 9.056 8.827 8.980 2,781,724 -0.08(-0.84%)
Aug 06, 2019 9.075 9.198 8.923 9.056 2,035,759 +0.08(+0.85%)
Aug 05, 2019 9.037 9.255 8.827 8.980 2,479,150 -0.31(-3.38%)
Aug 02, 2019 9.160 9.398 8.932 9.294 2,461,544 +0.43(+4.83%)
Aug 01, 2019 9.503 9.522 8.865 8.865 3,003,969 -0.67(-6.99%)
Jul 31, 2019 9.674 9.731 9.351 9.531 1,680,370 -0.12(-1.28%)
Jul 30, 2019 9.446 9.665 9.322 9.655 779,815 +0.13(+1.40%)
Jul 29, 2019 9.674 9.712 9.474 9.522 766,317 -0.20(-2.05%)
Jul 26, 2019 9.655 9.779 9.498 9.722 978,310 +0.07(+0.69%)
Jul 25, 2019 9.883 9.893 9.626 9.655 2,051,589 -0.27(-2.68%)
Jul 24, 2019 9.636 9.940 9.636 9.921 1,019,542 +0.22(+2.25%)
Jul 23, 2019 9.503 9.731 9.446 9.703 1,759,322 +0.25(+2.62%)
Jul 22, 2019 9.512 9.560 9.403 9.455 749,569 -0.01(-0.10%)
Jul 19, 2019 9.436 9.622 9.436 9.465 2,350,530 +0.08(+0.81%)
Jul 18, 2019 9.284 9.408 9.192 9.389 2,365,067 +0.10(+1.02%)
Jul 17, 2019 9.503 9.503 9.249 9.294 1,184,314 -0.21(-2.20%)
Jul 16, 2019 9.370 9.579 9.341 9.503 1,606,076 +0.09(+0.91%)
Jul 15, 2019 9.341 9.436 9.208 9.417 1,348,762 +0.10(+1.02%)
Jul 12, 2019 9.217 9.379 9.184 9.322 1,277,606 +0.11(+1.24%)
Jul 11, 2019 9.217 9.336 9.113 9.208 2,043,194 +0.03(+0.31%)
Jul 10, 2019 9.550 9.550 9.113 9.179 4,229,576 -0.20(-2.13%)
Jul 09, 2019 9.465 9.474 9.056 9.379 2,213,582 -0.17(-1.79%)
Jul 08, 2019 9.788 9.888 9.470 9.550 2,665,425 -0.32(-3.28%)
Jul 05, 2019 9.883 9.902 9.717 9.874 715,808 -0.08(-0.76%)
Jul 03, 2019 9.874 10.02 9.760 9.950 569,471 +0.10(+1.06%)
Jul 02, 2019 9.988 9.988 9.741 9.845 2,873,801 -0.14(-1.43%)
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.