Get the Stockscreener App
33.95
0.09%
-0.0218
Element Solutions Inc Stock (ESI) Price History
The historical daily chart and data for Element Solutions Inc stock (ESI), show that the latest closing stock price as of March 05, 2026, is $33.95.
- Element Solutions Inc all-time high stock price is $37.74, occurred on February 24, 2026.
- The lowest Element Solutions Inc stock price recorded was $5.35 on March 18, 2020. Since then, Element Solutions Inc's stock price has risen over 534.61% to $33.95 now.
- The 52-week high stock price for ESI is $37.74, representing a 11.16% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for ESI is $16.77, indicating a -50.61% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Element Solutions Inc (ESI) stock in the beginning of 2025 was $24.56. The stock closed the year at $18.19, a loss of over -25.94% for the year.
The table below shows more information about ESI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $34.31 | $33.33 | $0.98 | 602,442.0 | +0.12% |
| Mar 04, 2026 | $34.31 | $33.34 | $0.97 | 2,574,092.0 | +0.86% |
| Mar 03, 2026 | $34.23 | $32.51 | $1.72 | 3,754,252.0 | -3.00% |
| Mar 02, 2026 | $34.77 | $33.76 | $1.01 | 3,180,820.0 | -1.17% |
| Feb 27, 2026 | $35.28 | $34.86 | $0.42 | 4,166,075.0 | -1.74% |
| Feb 26, 2026 | $36.48 | $35.55 | $0.93 | 2,865,436.0 | -0.50% |
| Feb 25, 2026 | $36.68 | $35.32 | $1.36 | 3,691,187.0 | -2.23% |
| Feb 24, 2026 | $37.74 | $36.18 | $1.56 | 3,889,276.0 | +1.49% |
| Feb 23, 2026 | $36.20 | $34.62 | $1.58 | 3,449,765.0 | +2.06% |
| Feb 20, 2026 | $36.38 | $34.61 | $1.77 | 4,854,122.0 | -0.17% |
| Feb 19, 2026 | $35.76 | $33.62 | $2.14 | 4,952,160.0 | +5.37% |
| Feb 18, 2026 | $35.18 | $32.04 | $3.14 | 5,796,451.0 | +4.27% |
| Feb 17, 2026 | $32.47 | $31.77 | $0.70 | 4,036,458.0 | -0.15% |
| Feb 13, 2026 | $32.66 | $31.63 | $1.03 | 2,298,577.0 | +0.75% |
| Feb 12, 2026 | $33.34 | $31.48 | $1.87 | 2,590,537.0 | -0.93% |
| Feb 11, 2026 | $32.85 | $31.69 | $1.16 | 3,519,072.0 | +0.56% |
| Feb 10, 2026 | $32.53 | $31.02 | $1.51 | 3,899,856.0 | +4.30% |
| Feb 09, 2026 | $30.93 | $29.65 | $1.29 | 2,860,043.0 | +3.24% |
| Feb 06, 2026 | $29.98 | $28.33 | $1.65 | 2,191,993.0 | +6.97% |
| Feb 05, 2026 | $30.85 | $27.90 | $2.95 | 2,925,871.0 | -6.39% |
| Feb 04, 2026 | $30.27 | $29.06 | $1.21 | 3,181,584.0 | +3.35% |
| Feb 03, 2026 | $30.28 | $28.43 | $1.85 | 2,890,107.0 | -2.23% |
Element Solutions Inc Stock (ESI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Element Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Element Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Element Solutions Inc Stock (ESI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $34.77 | $32.51 | $2.26 | 10,111,606.0 | -3.19% |
| Feb, 2026 | $37.74 | $27.90 | $9.84 | 65,998,628.0 | +20.58% |
| Jan, 2026 | $30.26 | $25.16 | $5.10 | 38,479,938.0 | +16.45% |
Element Solutions Inc Stock (ESI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.77 | $24.87 | $2.90 | 40,794,496.0 | -2.51% |
| Nov, 2025 | $27.97 | $22.86 | $5.11 | 54,034,902.0 | -2.99% |
| Oct, 2025 | $27.43 | $23.92 | $3.51 | 50,601,753.0 | +6.16% |
| Sep, 2025 | $27.05 | $24.44 | $2.61 | 43,814,544.0 | -2.14% |
| Aug, 2025 | $26.21 | $22.73 | $3.48 | 31,562,330.0 | +8.98% |
| Jul, 2025 | $25.35 | $22.44 | $2.91 | 51,105,332.0 | +4.19% |
| Jun, 2025 | $23.22 | $20.80 | $2.42 | 42,885,568.0 | +5.94% |
| May, 2025 | $23.13 | $20.43 | $2.70 | 35,366,774.0 | +4.75% |
| Apr, 2025 | $22.86 | $16.77 | $6.09 | 86,164,491.0 | -9.73% |
| Mar, 2025 | $26.77 | $22.36 | $4.41 | 101,073,614.0 | -13.40% |
| Feb, 2025 | $27.70 | $24.80 | $2.90 | 29,344,467.0 | +1.16% |
| Jan, 2025 | $26.59 | $24.54 | $2.05 | 25,320,607.0 | +1.49% |
Element Solutions Inc Stock (ESI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.62 | $25.07 | $3.55 | 21,085,935.0 | -11.05% |
| Nov, 2024 | $29.78 | $27.08 | $2.70 | 23,932,416.0 | +5.83% |
| Oct, 2024 | $28.14 | $24.52 | $3.62 | 37,606,484.0 | -0.22% |
| Sep, 2024 | $27.32 | $24.51 | $2.81 | 22,214,176.0 | +1.57% |
| Aug, 2024 | $27.13 | $23.69 | $3.44 | 24,729,507.0 | -0.78% |
| Jul, 2024 | $28.68 | $25.81 | $2.88 | 29,619,222.0 | -0.63% |
| Jun, 2024 | $27.86 | $23.13 | $4.73 | 34,747,007.0 | +12.86% |
| May, 2024 | $24.67 | $23.31 | $1.36 | 25,939,240.0 | +3.89% |
| Apr, 2024 | $25.81 | $23.10 | $2.71 | 29,686,419.0 | -7.41% |
| Mar, 2024 | $25.14 | $23.09 | $2.05 | 24,107,553.0 | +6.30% |
| Feb, 2024 | $24.14 | $21.42 | $2.72 | 28,285,927.0 | +5.71% |
| Jan, 2024 | $23.39 | $21.70 | $1.69 | 27,840,248.0 | -3.93% |
1.14%
6.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):