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

Element Solutions Inc (NY: ESI )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 10.09 10.31 9.983 10.30 1,868,325 +0.16(+1.59%)
Oct 30, 2019 10.12 10.13 9.973 10.13 2,586,101 -0.03(-0.28%)
Oct 29, 2019 10.08 10.26 10.03 10.16 1,189,668 +0.03(+0.28%)
Oct 28, 2019 10.20 10.30 10.07 10.13 1,995,639 -0.01(-0.09%)
Oct 25, 2019 9.955 10.24 9.926 10.14 1,255,523 +0.14(+1.42%)
Oct 24, 2019 10.10 10.20 9.926 10.00 1,741,929 -0.07(-0.66%)
Oct 23, 2019 9.850 10.16 9.831 10.07 1,452,794 +0.18(+1.82%)
Oct 22, 2019 9.860 9.945 9.680 9.888 1,278,246 +0.03(+0.29%)
Oct 21, 2019 9.898 9.955 9.822 9.860 2,188,899 +0.11(+1.17%)
Oct 18, 2019 9.670 9.765 9.566 9.746 1,155,001 +0.03(+0.29%)
Oct 17, 2019 9.604 9.822 9.575 9.718 822,713 +0.15(+1.59%)
Oct 16, 2019 9.528 9.784 9.528 9.566 1,516,533 +0.03(+0.30%)
Oct 15, 2019 9.338 9.661 9.310 9.537 3,366,330 +0.23(+2.44%)
Oct 14, 2019 9.206 9.357 9.163 9.310 515,016 +0.04(+0.41%)
Oct 11, 2019 8.969 9.405 8.945 9.272 1,108,695 +0.42(+4.71%)
Oct 10, 2019 9.006 9.006 8.812 8.855 2,490,912 -0.11(-1.27%)
Oct 09, 2019 8.988 9.044 8.912 8.969 677,386 +0.09(+1.07%)
Oct 08, 2019 9.092 9.092 8.874 8.874 1,978,639 -0.31(-3.41%)
Oct 07, 2019 9.130 9.310 9.006 9.187 2,487,080 +0.03(+0.31%)
Oct 04, 2019 9.025 9.187 8.940 9.158 1,617,529 +0.12(+1.36%)
Oct 03, 2019 9.035 9.078 8.855 9.035 1,255,240 -0.03(-0.31%)
Oct 02, 2019 9.158 9.215 8.997 9.063 2,651,374 -0.26(-2.75%)
Oct 01, 2019 9.727 9.793 9.253 9.319 4,041,492 -0.33(-3.44%)
Sep 30, 2019 9.822 9.855 9.632 9.651 2,056,048 -0.18(-1.83%)
Sep 27, 2019 9.936 9.964 9.793 9.831 754,073 -0.03(-0.29%)
Sep 26, 2019 9.898 9.955 9.779 9.860 2,226,265 -0.09(-0.95%)
Sep 25, 2019 9.689 9.964 9.623 9.955 635,827 +0.26(+2.64%)
Sep 24, 2019 9.860 9.917 9.689 9.699 2,180,152 -0.15(-1.54%)
Sep 23, 2019 9.774 9.945 9.718 9.850 2,560,412 +0.00(+0.00%)
Sep 20, 2019 9.964 10.06 9.793 9.850 2,511,996 -0.10(-1.05%)
Sep 19, 2019 10.02 10.10 9.945 9.955 1,083,537 -0.06(-0.57%)
Sep 18, 2019 10.06 10.08 9.907 10.01 1,150,806 -0.07(-0.66%)
Sep 17, 2019 10.03 10.09 9.945 10.08 2,276,260 -0.04(-0.37%)
Sep 16, 2019 10.16 10.19 10.06 10.12 1,194,863 -0.08(-0.74%)
Sep 13, 2019 10.12 10.34 10.07 10.19 1,910,868 +0.09(+0.84%)
Sep 12, 2019 10.05 10.17 9.831 10.11 1,749,430 +0.15(+1.52%)
Sep 11, 2019 9.964 10.09 9.803 9.955 5,452,938 +0.06(+0.57%)
Sep 10, 2019 9.746 10.07 9.670 9.898 3,462,902 +0.18(+1.85%)
Sep 09, 2019 9.509 9.784 9.452 9.718 2,625,377 +0.25(+2.60%)
Sep 06, 2019 9.481 9.537 9.386 9.471 1,097,198 +0.05(+0.50%)
Sep 05, 2019 9.215 9.490 9.177 9.424 1,176,253 +0.36(+3.97%)
Sep 04, 2019 8.893 9.082 8.874 9.063 973,243 +0.25(+2.80%)
Sep 03, 2019 8.751 8.850 8.627 8.817 1,719,372 -0.03(-0.32%)
Aug 30, 2019 8.627 8.921 8.627 8.845 2,783,078 +0.26(+2.98%)
Aug 29, 2019 8.362 8.632 8.357 8.589 1,014,205 +0.35(+4.26%)
Aug 28, 2019 8.134 8.343 8.106 8.239 1,003,807 +0.05(+0.58%)
Aug 27, 2019 8.352 8.362 8.115 8.191 1,353,541 -0.11(-1.37%)
Aug 26, 2019 8.532 8.589 8.191 8.305 1,706,917 -0.16(-1.90%)
Aug 23, 2019 8.485 8.604 8.371 8.466 8,453,872 -0.09(-1.11%)
Aug 22, 2019 8.447 8.627 8.395 8.561 1,298,928 +0.09(+1.12%)
Aug 21, 2019 8.542 8.561 8.324 8.466 1,998,172 -0.02(-0.22%)
Aug 20, 2019 8.637 8.703 8.447 8.485 2,480,510 -0.19(-2.19%)
Aug 19, 2019 8.675 8.741 8.608 8.675 1,973,042 +0.09(+1.10%)
Aug 16, 2019 8.656 8.760 8.514 8.580 2,355,464 -0.01(-0.11%)
Aug 15, 2019 8.656 8.656 8.499 8.589 3,096,296 +0.04(+0.44%)
Aug 14, 2019 8.589 8.675 8.514 8.551 1,582,278 -0.25(-2.80%)
Aug 13, 2019 8.864 9.187 8.751 8.798 2,353,589 -0.08(-0.85%)
Aug 12, 2019 9.006 9.073 8.807 8.874 1,368,468 -0.21(-2.30%)
Aug 09, 2019 9.206 9.272 9.073 9.082 2,172,141 -0.04(-0.42%)
Aug 08, 2019 9.073 9.206 9.073 9.120 4,044,362 +0.17(+1.91%)
Aug 07, 2019 8.845 9.025 8.798 8.950 2,791,059 -0.08(-0.84%)
Aug 06, 2019 9.044 9.168 8.893 9.025 2,042,591 +0.08(+0.85%)
Aug 05, 2019 9.006 9.225 8.798 8.950 2,487,470 -0.31(-3.38%)
Aug 02, 2019 9.130 9.367 8.902 9.262 2,469,804 +0.43(+4.83%)
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.