Stockscreener 앱 받기
45.25
1.55%
0.69
시간 외 거래:
45.25
Element Solutions Inc 주식 (ESI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $46.31 | $44.88 | $1.43 | 3,120,642.0 | +1.55% |
| 2026-06-16 | $45.80 | $44.56 | $1.24 | 2,428,928.0 | -1.15% |
| 2026-06-15 | $45.91 | $44.84 | $1.07 | 2,935,811.0 | +3.16% |
| 2026-06-12 | $44.26 | $43.07 | $1.19 | 2,126,686.0 | +1.82% |
| 2026-06-11 | $42.95 | $40.00 | $2.95 | 2,279,535.0 | +8.71% |
| 2026-06-10 | $41.40 | $38.82 | $2.58 | 2,643,009.0 | -4.36% |
| 2026-06-09 | $42.20 | $39.14 | $3.06 | 2,550,888.0 | +2.81% |
| 2026-06-08 | $40.66 | $39.81 | $0.845 | 2,269,596.0 | +0.78% |
| 2026-06-05 | $41.60 | $39.58 | $2.03 | 3,074,506.0 | -5.17% |
| 2026-06-04 | $42.13 | $40.97 | $1.16 | 3,036,595.0 | -0.94% |
| 2026-06-03 | $43.24 | $42.25 | $0.99 | 1,838,183.0 | -0.56% |
| 2026-06-02 | $43.59 | $41.95 | $1.65 | 2,399,767.0 | +2.30% |
| 2026-06-01 | $41.94 | $40.89 | $1.05 | 2,341,273.0 | -1.74% |
| 2026-05-29 | $42.52 | $41.39 | $1.13 | 3,262,290.0 | +1.22% |
| 2026-05-28 | $42.83 | $41.86 | $0.97 | 2,873,328.0 | -2.31% |
| 2026-05-27 | $43.44 | $42.22 | $1.22 | 1,749,376.0 | -0.63% |
| 2026-05-26 | $43.37 | $41.61 | $1.76 | 3,800,753.0 | +5.96% |
| 2026-05-22 | $41.12 | $40.12 | $1.00 | 1,732,498.0 | +0.97% |
| 2026-05-21 | $40.85 | $39.67 | $1.18 | 2,689,795.0 | -0.47% |
| 2026-05-20 | $41.21 | $40.07 | $1.14 | 2,428,357.0 | +2.71% |
| 2026-05-19 | $39.76 | $38.16 | $1.60 | 3,218,132.0 | -1.00% |
Element Solutions Inc 주식 (ESI) 연도별 가격 이력
이 심층 분석에서는 Element Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Element Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Element Solutions Inc 주식 (ESI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $46.31 | $38.82 | $7.49 | 36,166,061.0 | +6.65% |
| 2026-05 | $45.52 | $38.16 | $7.36 | 60,700,612.0 | -0.38% |
| 2026-04 | $43.83 | $33.01 | $10.82 | 65,679,804.0 | +24.75% |
| 2026-03 | $35.48 | $29.46 | $6.02 | 66,058,072.0 | -2.71% |
| 2026-02 | $37.74 | $27.90 | $9.84 | 65,998,628.0 | +20.58% |
| 2026-01 | $30.26 | $25.16 | $5.10 | 38,479,938.0 | +16.45% |
Element Solutions Inc 주식 (ESI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.77 | $24.87 | $2.90 | 40,794,496.0 | -2.51% |
| 2025-11 | $27.97 | $22.86 | $5.11 | 54,034,902.0 | -2.99% |
| 2025-10 | $27.43 | $23.92 | $3.51 | 50,601,753.0 | +6.16% |
| 2025-09 | $27.05 | $24.44 | $2.61 | 43,814,544.0 | -2.14% |
| 2025-08 | $26.21 | $22.73 | $3.48 | 31,562,330.0 | +8.98% |
| 2025-07 | $25.35 | $22.44 | $2.91 | 51,105,332.0 | +4.19% |
| 2025-06 | $23.22 | $20.80 | $2.42 | 42,885,568.0 | +5.94% |
| 2025-05 | $23.13 | $20.43 | $2.70 | 35,366,774.0 | +4.75% |
| 2025-04 | $22.86 | $16.77 | $6.09 | 86,164,491.0 | -9.73% |
| 2025-03 | $26.77 | $22.36 | $4.41 | 101,073,614.0 | -13.40% |
| 2025-02 | $27.70 | $24.80 | $2.90 | 29,344,467.0 | +1.16% |
| 2025-01 | $26.59 | $24.54 | $2.05 | 25,320,607.0 | +1.49% |
Element Solutions Inc 주식 (ESI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.62 | $25.07 | $3.55 | 21,085,935.0 | -11.05% |
| 2024-11 | $29.78 | $27.08 | $2.70 | 23,932,416.0 | +5.83% |
| 2024-10 | $28.14 | $24.52 | $3.62 | 37,606,484.0 | -0.22% |
| 2024-09 | $27.32 | $24.51 | $2.81 | 22,214,176.0 | +1.57% |
| 2024-08 | $27.13 | $23.69 | $3.44 | 24,729,507.0 | -0.78% |
| 2024-07 | $28.68 | $25.81 | $2.88 | 29,619,222.0 | -0.63% |
| 2024-06 | $27.86 | $23.13 | $4.73 | 34,747,007.0 | +12.86% |
| 2024-05 | $24.67 | $23.31 | $1.36 | 25,939,240.0 | +3.89% |
| 2024-04 | $25.81 | $23.10 | $2.71 | 29,686,419.0 | -7.41% |
| 2024-03 | $25.14 | $23.09 | $2.05 | 24,107,553.0 | +6.30% |
| 2024-02 | $24.14 | $21.42 | $2.72 | 28,285,927.0 | +5.71% |
| 2024-01 | $23.39 | $21.70 | $1.69 | 27,840,248.0 | -3.93% |
2.31%
0.27%
자본화:
|
볼륨(24시간):