Canada markets open in 30 minutes

Element Solutions Inc (ESI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.32+0.19 (+0.82%)
At close: 04:00PM EDT
23.32 0.00 (0.00%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.3823.9423.3123.3223.321,204,600
Apr 30, 202423.8424.0723.1023.1323.131,951,400
Apr 29, 202424.0224.2123.9624.1524.152,457,700
Apr 26, 202423.8623.9823.7223.8523.851,579,300
Apr 25, 202423.6623.7923.4523.6823.681,899,800
Apr 24, 202423.9624.0723.5623.8223.821,573,000
Apr 23, 202423.5824.0923.5023.9823.98915,400
Apr 22, 202423.7023.8623.4323.7023.701,385,300
Apr 19, 202423.6523.8123.4523.7723.771,027,300
Apr 18, 202423.8923.9123.4923.6323.631,083,700
Apr 17, 202424.3024.3523.7723.7723.771,197,200
Apr 16, 202424.2924.3723.9624.0824.081,430,700
Apr 15, 202424.8424.9924.2824.4524.451,077,700
Apr 12, 202424.9625.0924.4624.6124.61718,400
Apr 11, 202425.3325.3424.8725.1925.19955,000
Apr 10, 202425.2925.8125.2025.2925.291,723,200
Apr 09, 202425.4925.7225.3225.7125.711,312,900
Apr 08, 202424.9525.3624.7125.3525.351,326,700
Apr 05, 202424.9725.0224.6424.7124.711,184,100
Apr 04, 202425.2025.4924.8424.9724.971,930,900
Apr 03, 202424.6725.2424.6125.0425.041,872,500
Apr 02, 202424.8524.8924.5624.6724.671,073,700
Apr 01, 202425.1225.1424.8524.9924.99958,800
Mar 28, 202425.0225.1424.8524.9824.981,309,100
Mar 27, 202424.8624.9624.6824.8924.891,299,800
Mar 26, 202424.8624.9124.6724.6724.671,582,600
Mar 25, 202424.7624.9724.6824.7624.76921,400
Mar 22, 202424.6725.0524.6424.7624.761,708,700
Mar 21, 202424.7024.9524.6124.6224.621,556,300
Mar 20, 202424.0624.6323.9824.5924.591,005,800
Mar 19, 202424.0724.2623.9723.9823.981,203,000
Mar 18, 202424.2124.4124.0524.0724.071,416,500
Mar 15, 202423.8924.3223.8924.1124.111,189,400
Mar 14, 202424.3224.4623.9524.1224.12836,800
Mar 13, 202424.0724.6424.0724.4124.411,729,900
Mar 12, 202424.0124.1323.8824.1124.11668,700
Mar 11, 202423.9224.1423.7523.9823.98881,800
Mar 08, 202424.2624.4323.9123.9523.95998,600
Mar 07, 202423.9424.3323.9424.1524.151,168,500
Mar 06, 202423.5023.7123.4123.7023.701,587,500
Mar 05, 202423.3823.5523.0923.2123.211,449,900
Mar 04, 202423.5723.8023.5223.5623.56892,900
Mar 01, 202423.3923.7923.3923.6323.631,131,600
Feb 29, 202423.4123.5523.2723.5023.501,670,800
Feb 29, 20240.08 Dividend
Feb 28, 202423.2823.5123.2323.3523.27777,300
Feb 27, 202423.5523.6723.3523.4023.32927,600
Feb 26, 202423.3623.5423.2423.3723.291,298,900
Feb 23, 202423.5423.6123.0923.3923.311,584,800
Feb 22, 202423.3023.8523.3023.5423.461,667,200
Feb 21, 202421.9623.1921.4223.0022.923,472,700
Feb 20, 202423.5023.7623.3723.4823.401,999,000
Feb 16, 202423.6624.1423.6623.8623.781,840,900
Feb 15, 202423.3523.8623.3523.8423.761,197,900
Feb 14, 202422.9323.3122.7723.2023.121,418,800
Feb 13, 202422.6422.9222.4622.6822.601,259,200
Feb 12, 202422.9923.4722.9823.2023.12993,700
Feb 09, 202422.7623.0322.6322.9822.901,115,600
Feb 08, 202422.5222.8022.4222.7322.65862,800
Feb 07, 202422.3722.6422.2222.5622.481,103,300
Feb 06, 202421.9022.2721.9022.2522.171,179,100
Feb 05, 202422.0022.0121.5821.8021.731,682,000
Feb 02, 202422.2022.3421.9422.2622.181,416,400
Feb 01, 202422.3522.4922.0222.4422.36827,000
Jan 31, 202422.7022.7722.2322.2322.151,383,800
Jan 30, 202422.7722.9322.6422.7222.64777,600
Jan 29, 202422.4422.8922.3322.8322.75850,500
Jan 26, 202422.7222.7622.4822.5222.44857,900
Jan 25, 202422.5922.7622.2922.4922.411,350,100
Jan 24, 202423.0623.0622.4022.4222.341,368,100
Jan 23, 202423.3223.3922.7422.9922.911,570,100
Jan 22, 202423.0623.3123.0223.1423.061,445,100
Jan 19, 202422.3023.1722.1422.9822.903,236,400
Jan 18, 202421.9122.4021.8822.3722.291,034,200
Jan 17, 202421.7021.8921.7021.7721.70867,200
Jan 16, 202422.0422.0921.7722.0521.971,086,200
Jan 12, 202422.8222.8422.2222.2422.162,367,600
Jan 11, 202422.7222.7522.4722.6322.551,343,000
Jan 10, 202422.6922.7822.4422.6722.591,252,700
Jan 09, 202422.3022.6722.2522.6622.581,339,900
Jan 08, 202422.3022.6022.2822.5822.501,080,900
Jan 05, 202422.2122.5722.1922.3522.271,099,700
Jan 04, 202422.3622.4322.1022.2122.131,288,400
Jan 03, 202422.5022.5122.2222.3322.251,272,400
Jan 02, 202422.9223.0622.6322.8122.73968,800
Dec 29, 202323.3323.4023.1123.1423.06685,400
Dec 28, 202323.5423.5723.3023.4723.39779,200
Dec 27, 202323.6023.6923.4523.5123.43649,700
Dec 26, 202323.5823.7523.4423.5923.51706,700
Dec 22, 202323.4323.5523.3423.4623.381,012,100
Dec 21, 202322.9223.3922.8823.3223.242,443,900
Dec 20, 202322.2822.9022.1022.6722.593,348,100
Dec 19, 202322.4622.4922.1822.2022.121,593,800
Dec 18, 202322.4022.5022.1822.2122.131,016,100
Dec 15, 202322.3722.5022.2022.3622.281,488,300
Dec 14, 202322.0022.7521.9422.4122.331,530,600
Dec 13, 202321.0421.8620.9921.7621.691,281,500
Dec 12, 202321.1821.2521.0221.1221.051,085,400
Dec 11, 202320.7421.3320.7421.1521.081,429,800
Dec 08, 202320.6520.9120.6320.8220.75897,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...